Aquila Services Group (AQSG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aquila Services Group

Date Open High Low Close* Volume
13/05/2016 45.50p 45.50p 45.50p 45.50p 0
12/05/2016 45.50p 45.50p 45.50p 45.50p 0
11/05/2016 45.50p 45.50p 45.50p 45.50p 0
10/05/2016 45.50p 45.50p 45.50p 45.50p 0
09/05/2016 45.50p 45.50p 45.50p 45.50p 0
06/05/2016 45.50p 45.50p 45.50p 45.50p 0
05/05/2016 45.50p 46.00p 45.50p 45.50p 0
04/05/2016 45.50p 45.50p 44.00p 45.50p 58852
03/05/2016 45.50p 45.50p 45.50p 45.50p 0
29/04/2016 45.50p 45.50p 45.50p 45.50p 0
28/04/2016 45.50p 45.50p 45.50p 45.50p 0
27/04/2016 45.50p 45.50p 45.50p 45.50p 0
26/04/2016 45.00p 46.50p 45.00p 45.50p 10742
25/04/2016 45.00p 45.00p 45.00p 45.00p 0
22/04/2016 45.00p 45.00p 45.00p 45.00p 0
21/04/2016 45.00p 45.00p 45.00p 45.00p 0
20/04/2016 45.00p 45.00p 45.00p 45.00p 0
19/04/2016 45.00p 45.00p 45.00p 45.00p 0
18/04/2016 45.00p 45.00p 45.00p 45.00p 0
15/04/2016 45.00p 45.00p 45.00p 45.00p 0
14/04/2016 45.00p 45.00p 45.00p 45.00p 0
13/04/2016 45.00p 45.00p 45.00p 45.00p 0
12/04/2016 45.00p 45.00p 45.00p 45.00p 0
11/04/2016 45.00p 45.00p 45.00p 45.00p 0
08/04/2016 46.50p 46.50p 45.00p 45.00p 20000
07/04/2016 46.50p 46.50p 46.50p 46.50p 0
06/04/2016 46.50p 46.50p 46.50p 46.50p 0
05/04/2016 46.50p 46.50p 46.50p 46.50p 0
04/04/2016 46.50p 46.50p 46.50p 46.50p 0
01/04/2016 46.50p 46.50p 46.50p 46.50p 0
31/03/2016 46.50p 46.50p 46.50p 46.50p 0
30/03/2016 46.50p 46.50p 46.50p 46.50p 0
29/03/2016 46.50p 46.50p 46.34p 46.50p 6091
24/03/2016 46.50p 46.50p 46.50p 46.50p 0
23/03/2016 46.50p 46.50p 46.50p 46.50p 0
22/03/2016 46.50p 46.50p 46.50p 46.50p 0
21/03/2016 47.00p 47.10p 46.50p 46.50p 11750
18/03/2016 47.00p 47.00p 47.00p 47.00p 0
17/03/2016 47.00p 47.00p 47.00p 47.00p 500
16/03/2016 47.50p 47.50p 47.00p 47.00p 12000
15/03/2016 47.50p 47.50p 47.50p 47.50p 0
14/03/2016 47.50p 47.50p 47.50p 47.50p 0
11/03/2016 47.50p 47.50p 47.50p 47.50p 0
10/03/2016 47.50p 47.50p 47.50p 47.50p 0
09/03/2016 47.50p 47.50p 47.50p 47.50p 0
08/03/2016 47.50p 47.50p 47.50p 47.50p 0
07/03/2016 47.50p 48.50p 47.50p 47.50p 0
04/03/2016 48.50p 48.50p 48.50p 48.50p 0
03/03/2016 48.50p 48.50p 48.50p 48.50p 0
02/03/2016 48.50p 48.50p 48.50p 48.50p 0
01/03/2016 48.50p 48.50p 48.50p 48.50p 0
29/02/2016 48.50p 48.50p 48.50p 48.50p 0
26/02/2016 48.50p 48.50p 48.50p 48.50p 0
25/02/2016 48.50p 48.50p 48.50p 48.50p 0
24/02/2016 48.50p 48.50p 48.00p 48.50p 1200
23/02/2016 48.50p 48.50p 48.50p 48.50p 0
22/02/2016 48.50p 48.50p 48.50p 48.50p 0
19/02/2016 48.50p 48.50p 48.50p 48.50p 0
18/02/2016 48.50p 48.50p 48.00p 48.50p 820
17/02/2016 48.50p 48.50p 48.50p 48.50p 0
16/02/2016 48.50p 48.50p 48.50p 48.50p 0
15/02/2016 48.50p 48.50p 48.50p 48.50p 0
12/02/2016 48.50p 50.00p 47.96p 48.50p 16000
11/02/2016 48.50p 49.82p 48.50p 48.50p 1200
10/02/2016 48.50p 48.50p 48.50p 48.50p 0
09/02/2016 48.50p 48.50p 47.00p 48.50p 59338
08/02/2016 49.00p 49.00p 48.50p 48.50p 15000
05/02/2016 46.50p 50.00p 46.50p 49.00p 25000
04/02/2016 46.50p 46.50p 45.00p 46.50p 61756
03/02/2016 46.50p 47.64p 46.50p 46.50p 1100
02/02/2016 46.50p 46.50p 46.50p 46.50p 0
01/02/2016 46.50p 48.00p 46.50p 46.50p 6000
29/01/2016 46.50p 46.50p 46.50p 46.50p 0
28/01/2016 46.50p 46.50p 46.50p 46.50p 0
27/01/2016 46.50p 46.50p 46.50p 46.50p 0
26/01/2016 46.50p 46.50p 46.50p 46.50p 0
25/01/2016 47.00p 47.00p 46.50p 46.50p 0
22/01/2016 46.50p 46.50p 46.50p 46.50p 0
21/01/2016 46.50p 46.50p 45.60p 46.50p 5268
20/01/2016 46.50p 46.50p 46.50p 46.50p 0
19/01/2016 46.50p 46.50p 46.50p 46.50p 0
18/01/2016 46.50p 46.50p 46.50p 46.50p 0
15/01/2016 46.50p 46.50p 46.50p 46.50p 0
14/01/2016 46.50p 47.52p 46.50p 46.50p 1400
13/01/2016 46.50p 46.50p 46.50p 46.50p 0
12/01/2016 46.50p 46.50p 46.50p 46.50p 0
11/01/2016 46.50p 46.50p 46.50p 46.50p 0
08/01/2016 46.50p 46.50p 46.50p 46.50p 0
07/01/2016 46.50p 46.50p 46.50p 46.50p 0
06/01/2016 46.50p 46.50p 46.50p 46.50p 0
05/01/2016 46.50p 47.52p 46.50p 46.50p 45
04/01/2016 46.50p 47.52p 46.50p 46.50p 1028
31/12/2015 46.50p 46.50p 46.50p 46.50p 0
30/12/2015 46.50p 46.50p 46.50p 46.50p 0
29/12/2015 46.50p 46.50p 46.50p 46.50p 0
24/12/2015 46.50p 46.50p 46.50p 46.50p 0
23/12/2015 46.50p 46.50p 46.50p 46.50p 0
22/12/2015 46.50p 46.50p 45.48p 46.50p 16
21/12/2015 46.50p 46.50p 46.50p 46.50p 0
18/12/2015 46.50p 46.50p 46.50p 46.50p 0
17/12/2015 46.50p 46.50p 46.50p 46.50p 0
16/12/2015 46.50p 46.50p 46.50p 46.50p 0
15/12/2015 46.50p 46.50p 46.50p 46.50p 0
14/12/2015 46.50p 46.50p 46.50p 46.50p 0
11/12/2015 46.50p 46.50p 46.50p 46.50p 0
10/12/2015 46.50p 46.50p 46.50p 46.50p 0
09/12/2015 46.50p 46.50p 46.50p 46.50p 0
08/12/2015 46.50p 46.50p 46.50p 46.50p 0
07/12/2015 46.50p 46.50p 46.50p 46.50p 0
04/12/2015 46.50p 46.50p 46.50p 46.50p 0
03/12/2015 46.50p 46.50p 46.50p 46.50p 0
02/12/2015 46.50p 46.50p 45.48p 46.50p 500
01/12/2015 46.50p 47.34p 46.50p 46.50p 10324
30/11/2015 46.50p 46.50p 46.00p 46.50p 17500
27/11/2015 46.50p 47.50p 44.61p 46.00p 14091
26/11/2015 46.50p 46.50p 46.50p 46.50p 0
25/11/2015 46.50p 46.50p 46.50p 46.50p 0
24/11/2015 47.00p 47.00p 46.00p 46.50p 25000
23/11/2015 45.00p 49.00p 45.00p 47.00p 5320
20/11/2015 40.00p 45.00p 40.00p 45.00p 12107
19/11/2015 40.00p 40.00p 40.00p 40.00p 0
18/11/2015 40.00p 40.00p 40.00p 40.00p 0
17/11/2015 40.00p 40.00p 40.00p 40.00p 0
16/11/2015 40.00p 40.00p 40.00p 40.00p 0
13/11/2015 40.00p 40.00p 40.00p 40.00p 0
12/11/2015 40.00p 41.96p 40.00p 40.00p 100
11/11/2015 40.00p 40.00p 40.00p 40.00p 0
10/11/2015 40.00p 40.00p 40.00p 40.00p 0
09/11/2015 40.00p 40.00p 40.00p 40.00p 0
06/11/2015 40.00p 40.00p 40.00p 40.00p 0
05/11/2015 40.00p 40.00p 40.00p 40.00p 0
04/11/2015 40.00p 40.00p 40.00p 40.00p 0
03/11/2015 40.00p 40.00p 40.00p 40.00p 0
02/11/2015 40.00p 40.00p 40.00p 40.00p 0
30/10/2015 36.50p 40.00p 36.50p 40.00p 17408
29/10/2015 36.50p 36.50p 36.50p 36.50p 0
28/10/2015 36.50p 36.50p 36.50p 36.50p 0
27/10/2015 36.50p 36.50p 36.50p 36.50p 0
26/10/2015 36.50p 36.50p 36.50p 36.50p 0
23/10/2015 36.50p 36.50p 36.50p 36.50p 0
22/10/2015 36.50p 36.50p 36.50p 36.50p 0
21/10/2015 36.50p 36.50p 36.50p 36.50p 0
20/10/2015 36.50p 36.50p 36.50p 36.50p 0
19/10/2015 36.50p 36.50p 36.50p 36.50p 0
16/10/2015 36.50p 36.50p 36.50p 36.50p 0
15/10/2015 36.50p 36.50p 36.50p 36.50p 0
14/10/2015 36.50p 36.50p 36.50p 36.50p 0
13/10/2015 36.50p 36.50p 36.50p 36.50p 0
12/10/2015 36.50p 36.50p 36.50p 36.50p 0
09/10/2015 36.50p 36.50p 36.50p 36.50p 0
08/10/2015 36.50p 36.50p 36.50p 36.50p 0
07/10/2015 36.50p 36.50p 36.50p 36.50p 0
06/10/2015 36.50p 36.50p 36.50p 36.50p 0
05/10/2015 36.50p 36.50p 36.50p 36.50p 0
02/10/2015 36.50p 36.50p 36.50p 36.50p 0
01/10/2015 36.50p 36.50p 36.50p 36.50p 0
30/09/2015 36.50p 36.50p 36.50p 36.50p 0
29/09/2015 36.50p 36.50p 36.50p 36.50p 0
28/09/2015 36.50p 36.50p 36.50p 36.50p 0
25/09/2015 36.50p 37.50p 36.50p 36.50p 45000
24/09/2015 36.50p 37.75p 36.50p 36.50p 55000
23/09/2015 36.50p 36.50p 36.50p 36.50p 0
22/09/2015 36.50p 36.50p 36.50p 36.50p 0
21/09/2015 36.50p 36.50p 36.50p 36.50p 0
18/09/2015 36.50p 36.50p 36.50p 36.50p 0
17/09/2015 36.50p 36.50p 36.50p 36.50p 0
16/09/2015 36.50p 36.50p 36.50p 36.50p 0
15/09/2015 36.50p 36.50p 36.50p 36.50p 0
14/09/2015 36.50p 36.50p 36.50p 36.50p 0
11/09/2015 36.50p 36.50p 36.50p 36.50p 0
10/09/2015 36.50p 36.50p 36.50p 36.50p 0
09/09/2015 36.50p 36.50p 36.50p 36.50p 0
08/09/2015 36.50p 36.50p 36.50p 36.50p 0
07/09/2015 36.50p 36.50p 36.50p 36.50p 0
04/09/2015 36.50p 36.50p 36.50p 36.50p 0
03/09/2015 36.50p 36.50p 36.50p 36.50p 0
02/09/2015 36.50p 36.50p 36.50p 36.50p 382
01/09/2015 36.50p 36.50p 36.50p 36.50p 0
28/08/2015 36.50p 37.50p 36.50p 36.50p 40000
27/08/2015 36.50p 37.97p 36.50p 36.50p 1270
26/08/2015 36.50p 36.50p 36.50p 36.50p 0
25/08/2015 36.50p 37.97p 36.50p 36.50p 250
24/08/2015 37.50p 37.50p 36.50p 36.50p 0
21/08/2015 37.50p 37.50p 37.50p 37.50p 0
20/08/2015 37.50p 40.00p 37.50p 37.50p 1000
19/08/2015 37.50p 37.50p 37.50p 37.50p 0
18/08/2015 37.50p 37.50p 37.50p 37.50p 0
17/08/2015 37.50p 37.50p 37.50p 37.50p 0
14/08/2015 37.50p 37.50p 37.50p 37.50p 0
13/08/2015 37.50p 37.50p 37.50p 37.50p 0
12/08/2015 37.50p 37.50p 37.50p 37.50p 0
11/08/2015 35.00p 37.50p 35.00p 37.50p 5405
10/08/2015 35.00p 35.00p 33.50p 35.00p 0
07/08/2015 33.50p 33.50p 33.50p 33.50p 0
06/08/2015 32.50p 33.50p 32.50p 33.50p 0
05/08/2015 32.50p 32.50p 32.50p 32.50p 0
04/08/2015 32.50p 32.50p 32.50p 32.50p 0
03/08/2015 30.00p 32.50p 30.00p 32.50p 25000
31/07/2015 30.00p 30.00p 30.00p 30.00p 0
30/07/2015 30.00p 30.00p 30.00p 30.00p 0

*Close Price adjusted for both dividends and splits