Aquis Exchange (AQX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
20/06/2018 382.50p 435.00p 382.50p 427.50p 27260
19/06/2018 380.00p 389.27p 376.00p 382.50p 5830
18/06/2018 377.50p 385.00p 377.50p 380.00p 10777
15/06/2018 370.00p 380.00p 370.00p 377.50p 18463
14/06/2018 295.00p 370.00p 295.00p 370.00p 120901

*Close Price adjusted for both dividends and splits