Aquis Exchange (AQX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aquis Exchange

Date Open High Low Close* Volume
01/09/2020 320.00p 320.00p 310.00p 320.00p 240000
31/08/2020 320.00p 320.00p 320.00p 320.00p 38
28/08/2020 320.00p 320.00p 320.00p 320.00p 38
27/08/2020 320.00p 320.00p 310.00p 320.00p 341613
26/08/2020 320.00p 320.00p 320.00p 320.00p 0
25/08/2020 325.00p 325.00p 320.00p 320.00p 0
24/08/2020 325.00p 325.00p 310.00p 325.00p 154
21/08/2020 325.00p 325.00p 325.00p 325.00p 70000
20/08/2020 325.00p 330.00p 310.00p 325.00p 2341
19/08/2020 325.00p 325.00p 320.00p 325.00p 515
18/08/2020 345.00p 345.00p 304.03p 325.00p 174332
17/08/2020 345.00p 345.00p 345.00p 345.00p 0
14/08/2020 345.00p 345.00p 340.00p 345.00p 406
13/08/2020 345.00p 345.00p 345.00p 345.00p 0
12/08/2020 345.00p 345.00p 340.00p 345.00p 2500
11/08/2020 345.00p 345.00p 340.00p 345.00p 800
10/08/2020 345.00p 345.00p 340.20p 345.00p 5
07/08/2020 345.00p 345.00p 345.00p 345.00p 0
06/08/2020 345.00p 345.00p 343.30p 345.00p 578
05/08/2020 345.00p 345.00p 345.00p 345.00p 0
04/08/2020 345.00p 345.00p 344.20p 345.00p 232
03/08/2020 345.00p 345.00p 345.00p 345.00p 0
31/07/2020 345.00p 345.00p 344.00p 345.00p 1291
30/07/2020 345.00p 345.00p 345.00p 345.00p 10
29/07/2020 345.00p 345.00p 345.00p 345.00p 0
28/07/2020 345.00p 345.00p 345.00p 345.00p 0
27/07/2020 345.00p 345.00p 345.00p 345.00p 0
24/07/2020 345.00p 345.00p 345.00p 345.00p 0
23/07/2020 345.00p 345.00p 345.00p 345.00p 0
22/07/2020 345.00p 347.70p 345.00p 345.00p 1014
21/07/2020 345.00p 345.00p 345.00p 345.00p 0
20/07/2020 345.00p 345.00p 340.00p 345.00p 7435
17/07/2020 345.00p 345.00p 340.00p 345.00p 1000
16/07/2020 345.00p 345.00p 345.00p 345.00p 286
15/07/2020 358.00p 358.00p 345.00p 345.00p 0
14/07/2020 358.00p 358.00p 358.00p 358.00p 0
13/07/2020 358.00p 358.00p 358.00p 358.00p 0
10/07/2020 358.00p 358.00p 352.00p 358.00p 285
09/07/2020 358.00p 358.00p 358.00p 358.00p 0
08/07/2020 358.00p 358.00p 346.00p 358.00p 495
07/07/2020 358.00p 358.00p 347.00p 358.00p 1624
06/07/2020 358.00p 362.00p 358.00p 358.00p 1350
03/07/2020 358.00p 362.50p 358.00p 358.00p 192
02/07/2020 358.00p 358.00p 348.00p 358.00p 1836
01/07/2020 358.00p 358.00p 358.00p 358.00p 0
30/06/2020 358.00p 358.00p 358.00p 358.00p 0
29/06/2020 358.00p 358.00p 346.48p 358.00p 1000
26/06/2020 358.00p 364.45p 358.00p 358.00p 272
25/06/2020 355.00p 358.00p 355.00p 358.00p 0
24/06/2020 355.00p 355.00p 355.00p 355.00p 0
23/06/2020 355.00p 355.00p 342.00p 355.00p 519
22/06/2020 355.00p 370.00p 355.00p 355.00p 1521
19/06/2020 350.00p 364.45p 340.00p 355.00p 5093
18/06/2020 350.00p 350.00p 350.00p 350.00p 0
17/06/2020 350.00p 350.00p 350.00p 350.00p 0
16/06/2020 350.00p 355.00p 340.00p 350.00p 1658
15/06/2020 350.00p 355.00p 350.00p 350.00p 0
12/06/2020 355.00p 359.75p 340.00p 355.00p 1930373
11/06/2020 354.00p 355.00p 340.00p 355.00p 5000
10/06/2020 358.00p 358.00p 340.00p 355.00p 5000
09/06/2020 358.00p 358.00p 358.00p 358.00p 0
08/06/2020 358.00p 358.00p 358.00p 358.00p 0
05/06/2020 358.00p 358.00p 358.00p 358.00p 0
04/06/2020 358.00p 358.00p 358.00p 358.00p 0
03/06/2020 358.00p 362.00p 358.00p 358.00p 476
02/06/2020 358.00p 358.00p 346.48p 358.00p 100
01/06/2020 358.00p 362.00p 358.00p 358.00p 2518
29/05/2020 370.00p 370.00p 358.00p 358.00p 3279
28/05/2020 370.00p 373.00p 370.00p 370.00p 3947
27/05/2020 370.00p 370.00p 360.00p 360.00p 537
26/05/2020 370.00p 373.00p 370.00p 370.00p 1340
25/05/2020 375.00p 375.00p 370.00p 370.00p 600
22/05/2020 375.00p 375.00p 370.00p 370.00p 600
21/05/2020 370.00p 370.00p 370.00p 370.00p 0
20/05/2020 370.00p 375.00p 370.00p 370.00p 2928
19/05/2020 370.00p 370.00p 370.00p 370.00p 0
18/05/2020 370.00p 370.00p 363.00p 370.00p 770
15/05/2020 375.00p 375.00p 370.00p 370.00p 4427
14/05/2020 375.00p 375.00p 371.50p 375.00p 2759
13/05/2020 375.00p 375.00p 371.50p 375.00p 5
12/05/2020 374.00p 380.00p 373.00p 375.00p 11260
11/05/2020 370.00p 380.00p 370.00p 374.00p 33967
08/05/2020 382.00p 382.00p 370.00p 370.00p 2125
07/05/2020 382.00p 382.00p 370.00p 370.00p 2125
06/05/2020 387.00p 387.00p 374.00p 382.00p 3500
05/05/2020 387.00p 387.00p 374.26p 387.00p 330
04/05/2020 399.00p 399.00p 384.00p 387.00p 1972
01/05/2020 402.00p 402.00p 384.00p 392.00p 3350
30/04/2020 399.00p 402.00p 399.00p 402.00p 0
29/04/2020 402.00p 402.00p 398.00p 402.00p 600
28/04/2020 402.00p 402.00p 402.00p 402.00p 0
27/04/2020 402.00p 402.00p 400.00p 402.00p 247
24/04/2020 402.00p 402.00p 402.00p 402.00p 29022
23/04/2020 402.00p 402.00p 401.60p 402.00p 200
22/04/2020 402.00p 402.00p 401.75p 402.00p 671
21/04/2020 402.00p 407.20p 390.00p 402.00p 1448
20/04/2020 375.00p 410.00p 370.20p 402.00p 12738
17/04/2020 347.00p 375.00p 347.00p 375.00p 13315
16/04/2020 341.00p 365.00p 341.00p 347.00p 13199
15/04/2020 335.00p 340.00p 335.00p 335.00p 70
14/04/2020 335.00p 340.00p 320.00p 320.00p 565
13/04/2020 335.00p 340.00p 335.00p 335.00p 200
10/04/2020 335.00p 340.00p 335.00p 335.00p 200
09/04/2020 335.00p 340.00p 335.00p 335.00p 200
08/04/2020 335.00p 340.00p 320.00p 320.00p 1320
07/04/2020 320.00p 350.00p 320.00p 335.00p 4099
06/04/2020 320.00p 320.00p 310.20p 320.00p 6
03/04/2020 320.00p 320.00p 320.00p 320.00p 0
02/04/2020 320.00p 320.00p 320.00p 320.00p 0
01/04/2020 320.00p 320.00p 320.00p 320.00p 0
31/03/2020 330.00p 330.00p 310.00p 320.00p 3400
30/03/2020 345.00p 345.00p 315.00p 330.00p 3854
27/03/2020 345.00p 345.00p 345.00p 345.00p 0
26/03/2020 345.00p 345.00p 345.00p 345.00p 0
25/03/2020 345.00p 345.00p 345.00p 345.00p 0
24/03/2020 345.00p 359.40p 345.00p 345.00p 100
23/03/2020 348.00p 348.00p 336.24p 345.00p 602
20/03/2020 355.00p 365.00p 355.00p 355.00p 739
19/03/2020 358.00p 365.00p 340.30p 355.00p 6544
18/03/2020 370.00p 375.00p 358.00p 358.00p 2233
17/03/2020 377.00p 377.00p 364.00p 375.00p 1359
16/03/2020 400.00p 400.00p 377.00p 377.00p 2600
13/03/2020 400.00p 400.00p 390.00p 400.00p 6962
12/03/2020 410.00p 410.00p 390.00p 400.00p 2000
11/03/2020 415.00p 415.10p 415.00p 415.00p 5848
10/03/2020 415.00p 415.00p 410.20p 415.00p 889
09/03/2020 415.00p 415.00p 408.00p 408.00p 919
06/03/2020 422.00p 430.00p 414.00p 425.00p 15497
05/03/2020 407.00p 429.20p 407.00p 422.00p 1900
04/03/2020 390.00p 410.00p 390.00p 407.00p 6044
03/03/2020 382.00p 390.00p 382.00p 390.00p 6854
02/03/2020 377.00p 382.00p 377.00p 382.00p 0
28/02/2020 382.00p 382.00p 360.00p 382.00p 1700
27/02/2020 382.00p 382.00p 380.00p 382.00p 4000
26/02/2020 382.00p 382.00p 380.00p 382.00p 11588
25/02/2020 382.00p 382.00p 380.00p 382.00p 4
24/02/2020 382.00p 382.00p 378.00p 382.00p 11500
21/02/2020 375.00p 384.00p 373.50p 382.00p 13151
20/02/2020 375.00p 379.50p 373.50p 375.00p 5857
19/02/2020 375.00p 375.00p 375.00p 375.00p 0
18/02/2020 375.00p 375.00p 375.00p 375.00p 0
17/02/2020 375.00p 379.70p 375.00p 375.00p 1864
14/02/2020 375.00p 375.00p 375.00p 375.00p 0
13/02/2020 375.00p 375.00p 375.00p 375.00p 0
12/02/2020 375.00p 379.80p 375.00p 375.00p 8652
11/02/2020 375.00p 375.00p 375.00p 375.00p 0
10/02/2020 369.00p 379.50p 369.00p 375.00p 789
07/02/2020 372.00p 375.00p 360.00p 375.00p 94745
06/02/2020 372.00p 373.50p 372.00p 372.00p 100
05/02/2020 372.00p 372.00p 372.00p 372.00p 0
04/02/2020 372.00p 372.00p 372.00p 372.00p 0
03/02/2020 372.00p 374.00p 372.00p 372.00p 3002
31/01/2020 372.00p 372.00p 370.00p 372.00p 235
30/01/2020 374.00p 374.00p 372.00p 372.00p 2139
29/01/2020 374.00p 374.00p 369.10p 374.00p 127579
28/01/2020 375.00p 375.00p 370.00p 374.00p 153829
27/01/2020 367.00p 374.00p 367.00p 374.00p 1508
24/01/2020 374.00p 374.00p 360.00p 370.00p 628139
23/01/2020 375.00p 375.00p 374.00p 374.00p 8500
22/01/2020 375.00p 375.00p 375.00p 375.00p 0
21/01/2020 375.00p 377.50p 375.00p 375.00p 3900
20/01/2020 380.00p 380.00p 375.00p 375.00p 1992
17/01/2020 380.00p 380.00p 371.00p 380.00p 48
16/01/2020 381.00p 386.00p 380.00p 380.00p 1919
15/01/2020 395.00p 395.00p 380.00p 381.00p 8665
14/01/2020 397.00p 397.00p 388.00p 395.00p 11556
13/01/2020 397.00p 399.00p 397.00p 397.00p 950
10/01/2020 397.00p 397.00p 394.00p 397.00p 1000
09/01/2020 395.00p 399.00p 395.00p 397.00p 3254
08/01/2020 397.00p 399.00p 397.00p 397.00p 2000
07/01/2020 402.00p 402.00p 397.00p 397.00p 4000
06/01/2020 402.00p 402.00p 402.00p 402.00p 0
03/01/2020 402.00p 404.00p 402.00p 402.00p 3105
02/01/2020 402.00p 403.50p 401.50p 402.00p 2378
01/01/2020 403.00p 404.50p 401.50p 402.00p 8000
31/12/2019 403.00p 404.50p 401.50p 402.00p 8000
30/12/2019 400.00p 406.00p 400.00p 403.00p 13121
27/12/2019 397.00p 406.00p 394.00p 400.00p 20623
26/12/2019 415.00p 415.00p 397.00p 397.00p 4125
25/12/2019 415.00p 415.00p 397.00p 397.00p 4125
24/12/2019 415.00p 415.00p 397.00p 397.00p 4125
23/12/2019 415.00p 420.00p 412.00p 415.00p 4541
20/12/2019 415.00p 420.00p 415.00p 415.00p 7951
19/12/2019 435.00p 435.00p 412.00p 415.00p 7803
18/12/2019 435.00p 440.00p 431.70p 440.00p 10147
17/12/2019 433.00p 439.00p 429.00p 435.00p 14759
16/12/2019 433.00p 433.00p 433.00p 433.00p 0
13/12/2019 433.00p 436.00p 430.08p 433.00p 3410
12/12/2019 434.00p 436.00p 432.00p 436.00p 1020
11/12/2019 434.00p 434.00p 434.00p 434.00p 0
10/12/2019 438.00p 438.00p 434.00p 434.00p 1000
09/12/2019 437.00p 439.00p 437.00p 438.00p 0
06/12/2019 439.00p 439.00p 439.00p 439.00p 0
05/12/2019 441.00p 441.00p 436.00p 439.00p 1400
04/12/2019 458.00p 458.00p 436.20p 441.00p 2862
03/12/2019 465.00p 465.00p 458.00p 458.00p 1210
02/12/2019 471.00p 471.00p 460.00p 465.00p 3780
29/11/2019 490.00p 490.00p 471.00p 471.00p 1000
28/11/2019 490.00p 490.00p 480.00p 490.00p 625
27/11/2019 490.00p 490.00p 490.00p 490.00p 5000

*Close Price adjusted for both dividends and splits