Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Aquis Exchange (AQX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 26/11/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 2000 |
| 25/11/2019 | 490.00p | 490.00p | 482.00p | 490.00p | 440 |
| 22/11/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 21/11/2019 | 490.00p | 490.00p | 480.40p | 490.00p | 566 |
| 20/11/2019 | 490.00p | 490.00p | 480.40p | 490.00p | 15111 |
| 19/11/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 18/11/2019 | 490.00p | 490.00p | 480.40p | 490.00p | 308 |
| 15/11/2019 | 490.00p | 490.00p | 482.00p | 490.00p | 849 |
| 14/11/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 13/11/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 12/11/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 11/11/2019 | 490.00p | 490.00p | 482.00p | 490.00p | 1 |
| 08/11/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 07/11/2019 | 490.00p | 490.00p | 482.00p | 490.00p | 500 |
| 06/11/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 1800 |
| 05/11/2019 | 490.00p | 490.00p | 482.47p | 490.00p | 1137 |
| 04/11/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 1000 |
| 01/11/2019 | 490.00p | 490.00p | 475.00p | 490.00p | 3037 |
| 31/10/2019 | 490.00p | 490.00p | 482.50p | 490.00p | 200 |
| 30/10/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 170 |
| 29/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 28/10/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 58 |
| 25/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 24/10/2019 | 490.00p | 490.00p | 483.75p | 490.00p | 49 |
| 23/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 22/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 21/10/2019 | 490.00p | 490.00p | 482.00p | 490.00p | 2466 |
| 18/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 17/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 18000 |
| 16/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 15/10/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 263 |
| 14/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 11/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 10/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 09/10/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 171 |
| 08/10/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 3528 |
| 07/10/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 1000 |
| 04/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 03/10/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 2255 |
| 02/10/2019 | 490.00p | 490.00p | 485.00p | 490.00p | 400 |
| 01/10/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 2031 |
| 30/09/2019 | 486.00p | 490.00p | 486.00p | 490.00p | 0 |
| 27/09/2019 | 490.00p | 490.00p | 481.50p | 490.00p | 832 |
| 26/09/2019 | 490.00p | 490.00p | 485.00p | 490.00p | 1749 |
| 25/09/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 24/09/2019 | 490.00p | 490.00p | 481.50p | 490.00p | 211 |
| 23/09/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 19985 |
| 20/09/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 21307 |
| 19/09/2019 | 490.00p | 490.00p | 483.75p | 490.00p | 390 |
| 18/09/2019 | 490.00p | 490.00p | 480.40p | 490.00p | 1033 |
| 17/09/2019 | 486.00p | 491.00p | 481.08p | 490.00p | 12231 |
| 16/09/2019 | 475.00p | 475.00p | 470.00p | 475.00p | 1547 |
| 13/09/2019 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 12/09/2019 | 475.00p | 480.00p | 474.00p | 475.00p | 1290 |
| 11/09/2019 | 475.00p | 475.00p | 474.00p | 475.00p | 400 |
| 10/09/2019 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 09/09/2019 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 06/09/2019 | 475.00p | 475.00p | 470.00p | 475.00p | 2181 |
| 05/09/2019 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 04/09/2019 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 03/09/2019 | 482.00p | 482.00p | 472.00p | 475.00p | 3028 |
| 02/09/2019 | 482.00p | 482.00p | 478.00p | 482.00p | 949 |
| 30/08/2019 | 482.00p | 482.00p | 482.00p | 482.00p | 0 |
| 29/08/2019 | 482.00p | 482.00p | 478.00p | 482.00p | 207 |
| 28/08/2019 | 479.00p | 482.00p | 479.00p | 482.00p | 0 |
| 27/08/2019 | 482.00p | 482.00p | 478.16p | 482.00p | 150 |
| 23/08/2019 | 482.00p | 482.00p | 478.16p | 482.00p | 150 |
| 22/08/2019 | 486.00p | 486.00p | 482.00p | 482.00p | 5000 |
| 21/08/2019 | 481.00p | 486.00p | 481.00p | 486.00p | 0 |
| 20/08/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 3647 |
| 19/08/2019 | 481.00p | 486.00p | 481.00p | 486.00p | 0 |
| 16/08/2019 | 486.00p | 486.00p | 483.00p | 486.00p | 2500 |
| 15/08/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 1500 |
| 14/08/2019 | 486.00p | 486.00p | 483.00p | 486.00p | 105 |
| 13/08/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 12/08/2019 | 486.00p | 486.00p | 482.16p | 486.00p | 19 |
| 09/08/2019 | 486.00p | 486.00p | 483.00p | 486.00p | 14 |
| 08/08/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 07/08/2019 | 486.00p | 486.00p | 480.00p | 486.00p | 5661 |
| 06/08/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 05/08/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 02/08/2019 | 481.00p | 486.00p | 481.00p | 486.00p | 1333 |
| 01/08/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 31/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 30/07/2019 | 486.00p | 486.00p | 482.16p | 486.00p | 944 |
| 29/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 26/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 25/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 24/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 23/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 22/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 2496 |
| 19/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 18/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 17/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 16/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 15/07/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 2000 |
| 12/07/2019 | 486.00p | 486.00p | 483.00p | 486.00p | 832 |
| 11/07/2019 | 486.00p | 486.00p | 482.16p | 486.00p | 156 |
| 10/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 09/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 08/07/2019 | 486.00p | 486.00p | 483.00p | 486.00p | 207 |
| 05/07/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 3611 |
| 04/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 03/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 02/07/2019 | 486.00p | 486.00p | 483.00p | 486.00p | 1893 |
| 01/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 28/06/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 27/06/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 26/06/2019 | 486.00p | 490.00p | 472.00p | 486.00p | 5348 |
| 25/06/2019 | 486.00p | 486.00p | 482.16p | 486.00p | 375 |
| 24/06/2019 | 487.00p | 487.00p | 482.00p | 486.00p | 2000 |
| 21/06/2019 | 486.00p | 487.00p | 485.00p | 487.00p | 1000 |
| 20/06/2019 | 486.00p | 486.00p | 485.00p | 486.00p | 2730 |
| 19/06/2019 | 486.00p | 490.00p | 482.00p | 484.00p | 28419 |
| 18/06/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 38510 |
| 17/06/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 21575 |
| 14/06/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 1000 |
| 13/06/2019 | 481.00p | 489.84p | 481.00p | 486.00p | 4044 |
| 12/06/2019 | 491.00p | 491.00p | 480.00p | 486.00p | 1106529 |
| 11/06/2019 | 491.00p | 491.00p | 482.00p | 491.00p | 2192 |
| 10/06/2019 | 491.00p | 496.00p | 491.00p | 496.00p | 5556 |
| 07/06/2019 | 491.00p | 491.00p | 491.00p | 491.00p | 384 |
| 06/06/2019 | 495.00p | 495.00p | 488.00p | 491.00p | 3232 |
| 05/06/2019 | 505.00p | 505.00p | 490.00p | 495.00p | 20621 |
| 04/06/2019 | 502.50p | 502.50p | 502.50p | 502.50p | 0 |
| 03/06/2019 | 505.00p | 505.00p | 490.00p | 502.50p | 1316 |
| 31/05/2019 | 505.00p | 505.00p | 490.00p | 505.00p | 500 |
| 30/05/2019 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 29/05/2019 | 507.50p | 507.50p | 505.00p | 505.00p | 0 |
| 28/05/2019 | 507.50p | 507.50p | 490.00p | 507.50p | 1225 |
| 24/05/2019 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 23/05/2019 | 507.50p | 507.50p | 490.00p | 507.50p | 103 |
| 22/05/2019 | 537.50p | 537.50p | 490.00p | 507.50p | 21448 |
| 21/05/2019 | 545.00p | 545.00p | 530.00p | 537.50p | 5037 |
| 20/05/2019 | 545.00p | 545.00p | 540.00p | 545.00p | 2260 |
| 17/05/2019 | 557.50p | 557.50p | 531.50p | 545.00p | 41385 |
| 16/05/2019 | 557.50p | 557.50p | 550.00p | 557.50p | 375 |
| 15/05/2019 | 560.00p | 560.00p | 550.00p | 557.50p | 4203 |
| 14/05/2019 | 560.00p | 560.00p | 550.00p | 560.00p | 735 |
| 13/05/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 10/05/2019 | 570.00p | 570.00p | 560.00p | 560.00p | 67946 |
| 09/05/2019 | 587.50p | 587.50p | 560.00p | 570.00p | 6676 |
| 08/05/2019 | 585.00p | 587.50p | 585.00p | 587.50p | 0 |
| 07/05/2019 | 587.50p | 587.50p | 579.00p | 587.50p | 400 |
| 03/05/2019 | 587.50p | 587.50p | 575.00p | 587.50p | 197 |
| 02/05/2019 | 587.50p | 587.50p | 579.20p | 587.50p | 604 |
| 01/05/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 5000 |
| 30/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 29/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 2857 |
| 26/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 1057 |
| 25/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 1117 |
| 24/04/2019 | 587.50p | 590.00p | 575.00p | 590.00p | 1825 |
| 23/04/2019 | 590.00p | 590.00p | 581.45p | 590.00p | 2663 |
| 18/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 17/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 101390 |
| 16/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 25384 |
| 15/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 25186 |
| 12/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 3356 |
| 11/04/2019 | 590.00p | 590.00p | 555.00p | 590.00p | 131087 |
| 10/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 09/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 08/04/2019 | 590.00p | 590.00p | 586.00p | 590.00p | 1500 |
| 05/04/2019 | 590.00p | 590.00p | 586.00p | 590.00p | 1703 |
| 04/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 10539 |
| 03/04/2019 | 590.00p | 590.00p | 589.00p | 590.00p | 4914 |
*Close Price adjusted for both dividends and splits