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 |
|---|---|---|---|---|---|
| 02/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 59 |
| 01/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 1838 |
| 29/03/2019 | 587.50p | 590.00p | 587.50p | 590.00p | 0 |
| 28/03/2019 | 587.50p | 587.50p | 575.00p | 587.50p | 500 |
| 27/03/2019 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 26/03/2019 | 587.50p | 587.50p | 575.00p | 587.50p | 1517 |
| 25/03/2019 | 587.50p | 587.50p | 575.00p | 587.50p | 750 |
| 22/03/2019 | 587.50p | 590.00p | 575.00p | 587.50p | 3711 |
| 21/03/2019 | 585.00p | 587.50p | 580.50p | 587.50p | 35164 |
| 20/03/2019 | 582.50p | 595.00p | 582.50p | 585.00p | 251 |
| 19/03/2019 | 562.50p | 575.00p | 562.50p | 572.50p | 2657 |
| 18/03/2019 | 562.50p | 565.00p | 562.50p | 562.50p | 710 |
| 15/03/2019 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 14/03/2019 | 560.00p | 570.00p | 560.00p | 562.50p | 250 |
| 13/03/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 2628 |
| 12/03/2019 | 555.00p | 560.00p | 555.00p | 560.00p | 0 |
| 11/03/2019 | 555.00p | 570.00p | 555.00p | 560.00p | 735 |
| 08/03/2019 | 557.50p | 569.50p | 557.50p | 560.00p | 700 |
| 07/03/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 06/03/2019 | 557.50p | 557.50p | 542.50p | 557.50p | 23448 |
| 05/03/2019 | 545.00p | 555.00p | 545.00p | 555.00p | 448 |
| 04/03/2019 | 545.00p | 545.00p | 539.00p | 545.00p | 258 |
| 01/03/2019 | 545.00p | 554.60p | 538.20p | 545.00p | 2458 |
| 28/02/2019 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 27/02/2019 | 545.00p | 545.00p | 535.00p | 545.00p | 20 |
| 26/02/2019 | 545.00p | 547.98p | 545.00p | 545.00p | 808 |
| 25/02/2019 | 542.50p | 548.00p | 535.00p | 545.00p | 72621 |
| 22/02/2019 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 21/02/2019 | 552.50p | 552.50p | 530.00p | 542.50p | 878 |
| 20/02/2019 | 557.50p | 560.00p | 545.00p | 552.50p | 2239 |
| 19/02/2019 | 565.00p | 567.00p | 557.50p | 557.50p | 5007 |
| 18/02/2019 | 567.50p | 567.50p | 565.00p | 565.00p | 925 |
| 15/02/2019 | 567.50p | 569.90p | 567.50p | 567.50p | 500 |
| 14/02/2019 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
| 13/02/2019 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
| 12/02/2019 | 567.50p | 567.50p | 563.00p | 567.50p | 1400 |
| 11/02/2019 | 567.50p | 567.50p | 563.00p | 563.00p | 2300 |
| 08/02/2019 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
| 07/02/2019 | 567.50p | 567.50p | 565.00p | 567.50p | 309 |
| 06/02/2019 | 567.50p | 567.50p | 565.00p | 567.50p | 17 |
| 05/02/2019 | 570.00p | 570.00p | 567.50p | 567.50p | 0 |
| 04/02/2019 | 587.50p | 587.50p | 570.00p | 570.00p | 500 |
| 01/02/2019 | 587.50p | 587.50p | 585.00p | 587.50p | 256 |
| 31/01/2019 | 582.50p | 587.50p | 582.50p | 587.50p | 0 |
| 30/01/2019 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 29/01/2019 | 587.50p | 587.50p | 587.50p | 587.50p | 2978 |
| 28/01/2019 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 25/01/2019 | 587.50p | 587.50p | 570.00p | 587.50p | 1723 |
| 24/01/2019 | 582.50p | 587.50p | 582.50p | 587.50p | 0 |
| 23/01/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 22/01/2019 | 585.00p | 585.00p | 580.00p | 585.00p | 344 |
| 21/01/2019 | 585.00p | 585.00p | 580.00p | 585.00p | 2249 |
| 18/01/2019 | 585.00p | 585.00p | 570.00p | 585.00p | 819 |
| 17/01/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 16/01/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 15/01/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 14/01/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 11/01/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 10/01/2019 | 580.00p | 585.00p | 570.00p | 585.00p | 155 |
| 09/01/2019 | 585.00p | 585.00p | 570.00p | 585.00p | 909 |
| 08/01/2019 | 585.00p | 600.00p | 570.00p | 585.00p | 163586 |
| 07/01/2019 | 572.50p | 575.00p | 565.00p | 572.50p | 1241 |
| 04/01/2019 | 572.50p | 574.00p | 572.50p | 572.50p | 437000 |
| 03/01/2019 | 572.50p | 572.50p | 572.50p | 572.50p | 2000 |
| 02/01/2019 | 567.50p | 574.00p | 567.50p | 572.50p | 300 |
| 31/12/2018 | 572.50p | 575.00p | 560.00p | 572.50p | 1835 |
| 28/12/2018 | 572.50p | 572.50p | 572.50p | 572.50p | 0 |
| 27/12/2018 | 575.00p | 575.00p | 565.00p | 572.50p | 1000 |
| 24/12/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 21/12/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 20/12/2018 | 575.00p | 575.00p | 565.00p | 575.00p | 1036 |
| 19/12/2018 | 575.00p | 585.00p | 575.00p | 575.00p | 386 |
| 18/12/2018 | 575.00p | 585.00p | 565.00p | 575.00p | 1197 |
| 17/12/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 14/12/2018 | 577.50p | 577.50p | 565.00p | 575.00p | 2390 |
| 13/12/2018 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 12/12/2018 | 577.50p | 577.50p | 565.50p | 577.50p | 500 |
| 11/12/2018 | 577.50p | 578.75p | 565.50p | 577.50p | 1758 |
| 10/12/2018 | 600.00p | 600.00p | 570.00p | 577.50p | 6317 |
| 07/12/2018 | 600.00p | 605.00p | 586.50p | 600.00p | 1068 |
| 06/12/2018 | 600.00p | 610.00p | 586.50p | 600.00p | 583 |
| 05/12/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 04/12/2018 | 597.50p | 615.00p | 597.50p | 600.00p | 63 |
| 03/12/2018 | 597.50p | 597.50p | 597.50p | 597.50p | 0 |
| 30/11/2018 | 597.50p | 610.00p | 597.50p | 597.50p | 200 |
| 29/11/2018 | 605.00p | 605.00p | 592.00p | 597.50p | 1000 |
| 28/11/2018 | 605.00p | 610.00p | 605.00p | 605.00p | 0 |
| 27/11/2018 | 610.00p | 620.00p | 603.00p | 610.00p | 1211 |
| 26/11/2018 | 602.50p | 620.00p | 590.00p | 610.00p | 4600 |
| 23/11/2018 | 602.50p | 615.00p | 602.50p | 602.50p | 985 |
| 22/11/2018 | 602.50p | 609.55p | 602.50p | 602.50p | 61164 |
| 21/11/2018 | 600.00p | 602.50p | 600.00p | 602.50p | 7529 |
| 20/11/2018 | 602.50p | 602.50p | 585.70p | 602.50p | 13790 |
| 19/11/2018 | 577.50p | 615.00p | 575.00p | 600.00p | 6224 |
| 16/11/2018 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 15/11/2018 | 577.50p | 581.00p | 571.00p | 577.50p | 584 |
| 14/11/2018 | 577.50p | 577.50p | 571.00p | 577.50p | 500 |
| 13/11/2018 | 532.50p | 580.00p | 532.50p | 577.50p | 12630 |
| 12/11/2018 | 532.50p | 532.50p | 525.30p | 532.50p | 500 |
| 09/11/2018 | 525.00p | 540.00p | 525.00p | 532.50p | 300 |
| 08/11/2018 | 457.50p | 540.00p | 457.50p | 525.00p | 12098 |
| 07/11/2018 | 457.50p | 465.00p | 457.50p | 457.50p | 2200 |
| 06/11/2018 | 432.50p | 460.00p | 432.50p | 457.50p | 7500 |
| 05/11/2018 | 432.50p | 432.50p | 427.55p | 432.50p | 380 |
| 02/11/2018 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
| 01/11/2018 | 432.50p | 432.50p | 432.50p | 432.50p | 171220 |
| 31/10/2018 | 430.00p | 432.50p | 430.00p | 432.50p | 0 |
| 30/10/2018 | 430.00p | 438.00p | 430.00p | 430.00p | 1138 |
| 29/10/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 26/10/2018 | 430.00p | 430.00p | 428.00p | 430.00p | 63 |
| 25/10/2018 | 430.00p | 440.00p | 428.00p | 430.00p | 1911 |
| 24/10/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 23/10/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 29000 |
| 22/10/2018 | 427.50p | 435.00p | 427.50p | 430.00p | 1050 |
| 19/10/2018 | 425.00p | 430.00p | 421.00p | 430.00p | 1200 |
| 18/10/2018 | 425.00p | 428.00p | 425.00p | 425.00p | 52982 |
| 17/10/2018 | 425.00p | 425.00p | 415.00p | 425.00p | 5200 |
| 16/10/2018 | 425.00p | 425.00p | 415.00p | 425.00p | 8650 |
| 15/10/2018 | 425.00p | 432.00p | 416.20p | 425.00p | 12770 |
| 12/10/2018 | 425.00p | 427.00p | 420.40p | 425.00p | 214291 |
| 11/10/2018 | 415.00p | 430.00p | 410.00p | 425.00p | 7032 |
| 10/10/2018 | 430.00p | 434.00p | 420.00p | 430.00p | 9666 |
| 09/10/2018 | 430.00p | 430.00p | 420.00p | 430.00p | 3000 |
| 08/10/2018 | 430.00p | 430.00p | 427.00p | 427.00p | 22 |
| 05/10/2018 | 427.50p | 432.00p | 420.00p | 430.00p | 3971 |
| 04/10/2018 | 435.00p | 435.00p | 415.00p | 427.50p | 155799 |
| 03/10/2018 | 437.50p | 437.50p | 425.00p | 435.00p | 3412 |
| 02/10/2018 | 437.50p | 437.50p | 425.00p | 437.50p | 5880 |
| 01/10/2018 | 437.50p | 437.50p | 425.00p | 437.50p | 7337 |
| 28/09/2018 | 440.00p | 440.00p | 430.00p | 437.50p | 4700 |
| 27/09/2018 | 440.00p | 447.00p | 435.00p | 440.00p | 7890 |
| 26/09/2018 | 435.00p | 442.00p | 435.00p | 440.00p | 1394 |
| 25/09/2018 | 435.00p | 442.00p | 425.00p | 435.00p | 3087 |
| 24/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 21/09/2018 | 422.50p | 435.00p | 415.55p | 425.00p | 3154 |
| 20/09/2018 | 425.00p | 425.00p | 422.50p | 422.50p | 2319 |
| 19/09/2018 | 425.00p | 435.00p | 425.00p | 425.00p | 459 |
| 18/09/2018 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 17/09/2018 | 430.00p | 430.00p | 411.50p | 425.00p | 300 |
| 14/09/2018 | 432.50p | 432.50p | 425.55p | 430.00p | 1500 |
| 13/09/2018 | 450.00p | 450.00p | 425.00p | 432.50p | 5979 |
| 12/09/2018 | 450.00p | 465.00p | 450.00p | 450.00p | 621 |
| 11/09/2018 | 450.00p | 465.00p | 450.00p | 450.00p | 161 |
| 10/09/2018 | 450.00p | 451.10p | 450.00p | 450.00p | 1250 |
| 07/09/2018 | 450.00p | 465.00p | 450.00p | 450.00p | 1237 |
| 06/09/2018 | 437.50p | 465.00p | 437.50p | 450.00p | 6495 |
| 05/09/2018 | 422.50p | 435.00p | 416.65p | 427.50p | 4200 |
| 04/09/2018 | 422.50p | 422.50p | 416.65p | 422.50p | 400 |
| 03/09/2018 | 422.50p | 430.00p | 415.00p | 422.50p | 2252 |
| 31/08/2018 | 395.00p | 428.20p | 395.00p | 422.50p | 13650 |
| 30/08/2018 | 350.00p | 400.00p | 350.00p | 395.00p | 12339 |
| 29/08/2018 | 347.50p | 350.00p | 347.50p | 350.00p | 139 |
| 28/08/2018 | 345.00p | 347.50p | 345.00p | 347.50p | 3500 |
| 24/08/2018 | 345.00p | 345.00p | 340.00p | 345.00p | 400 |
| 23/08/2018 | 345.00p | 345.00p | 340.00p | 345.00p | 5109 |
| 22/08/2018 | 345.00p | 345.00p | 340.00p | 345.00p | 1134 |
| 21/08/2018 | 345.00p | 345.00p | 340.00p | 345.00p | 300 |
| 20/08/2018 | 345.00p | 347.00p | 340.00p | 345.00p | 3000 |
| 17/08/2018 | 345.00p | 347.00p | 340.00p | 345.00p | 2987 |
| 16/08/2018 | 345.00p | 345.00p | 340.00p | 345.00p | 11420 |
| 15/08/2018 | 345.00p | 345.00p | 340.00p | 345.00p | 600 |
| 14/08/2018 | 345.00p | 345.00p | 340.00p | 345.00p | 1800 |
| 13/08/2018 | 345.00p | 345.00p | 340.00p | 345.00p | 2156 |
| 10/08/2018 | 345.00p | 345.00p | 340.00p | 345.00p | 2880 |
| 09/08/2018 | 342.50p | 345.00p | 340.00p | 345.00p | 100150 |
| 08/08/2018 | 350.00p | 350.00p | 335.00p | 342.50p | 2644 |
| 07/08/2018 | 350.00p | 350.00p | 345.00p | 350.00p | 1056 |
| 06/08/2018 | 347.50p | 350.00p | 345.00p | 350.00p | 4509 |
| 03/08/2018 | 395.00p | 395.00p | 341.50p | 347.50p | 11934 |
| 02/08/2018 | 435.00p | 435.00p | 391.00p | 395.00p | 15939 |
| 01/08/2018 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 31/07/2018 | 435.00p | 435.00p | 425.00p | 435.00p | 467 |
| 30/07/2018 | 435.00p | 435.00p | 433.00p | 435.00p | 979 |
| 27/07/2018 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 26/07/2018 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 25/07/2018 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 24/07/2018 | 435.00p | 435.00p | 425.00p | 435.00p | 54 |
| 23/07/2018 | 435.00p | 435.00p | 425.00p | 435.00p | 950 |
| 20/07/2018 | 435.00p | 435.00p | 435.00p | 435.00p | 2000 |
| 19/07/2018 | 435.00p | 435.00p | 430.00p | 435.00p | 50 |
| 18/07/2018 | 440.00p | 440.00p | 426.25p | 435.00p | 735 |
| 17/07/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 16/07/2018 | 447.50p | 447.50p | 440.00p | 440.00p | 6684 |
| 13/07/2018 | 447.50p | 447.50p | 435.00p | 447.50p | 16 |
| 12/07/2018 | 447.50p | 447.50p | 436.00p | 447.50p | 120 |
| 11/07/2018 | 447.50p | 450.00p | 447.50p | 447.50p | 763 |
| 10/07/2018 | 447.50p | 447.50p | 436.00p | 447.50p | 2716 |
| 09/07/2018 | 447.50p | 447.50p | 435.00p | 442.50p | 11209 |
| 06/07/2018 | 447.50p | 447.50p | 445.00p | 447.50p | 86 |
| 05/07/2018 | 447.50p | 450.00p | 435.00p | 447.50p | 1040 |
| 04/07/2018 | 447.50p | 447.50p | 435.00p | 447.50p | 300 |
| 03/07/2018 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 02/07/2018 | 452.50p | 460.00p | 446.00p | 447.50p | 1211 |
| 29/06/2018 | 450.00p | 459.25p | 450.00p | 452.50p | 432 |
| 28/06/2018 | 450.00p | 457.30p | 450.00p | 450.00p | 1707 |
| 27/06/2018 | 447.50p | 456.62p | 447.50p | 450.00p | 1739 |
| 26/06/2018 | 447.50p | 453.75p | 447.50p | 447.50p | 300 |
| 25/06/2018 | 452.50p | 460.00p | 435.00p | 447.50p | 6332 |
| 22/06/2018 | 457.50p | 468.00p | 457.50p | 468.00p | 2987 |
| 21/06/2018 | 430.00p | 475.00p | 430.00p | 457.50p | 42405 |
*Close Price adjusted for both dividends and splits