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
27/04/2020 27.00p 27.00p 27.00p 27.00p 0
24/04/2020 27.00p 27.00p 27.00p 27.00p 0
23/04/2020 27.00p 27.00p 27.00p 27.00p 0
22/04/2020 27.00p 27.00p 27.00p 27.00p 0
21/04/2020 27.00p 27.00p 27.00p 27.00p 0
20/04/2020 27.00p 27.00p 27.00p 27.00p 0
17/04/2020 27.00p 27.00p 27.00p 27.00p 0
16/04/2020 27.00p 27.00p 27.00p 27.00p 0
15/04/2020 27.00p 27.00p 27.00p 27.00p 0
14/04/2020 27.00p 27.00p 27.00p 27.00p 0
09/04/2020 27.00p 27.00p 27.00p 27.00p 0
08/04/2020 27.00p 27.00p 27.00p 27.00p 0
07/04/2020 27.00p 27.00p 27.00p 27.00p 0
06/04/2020 28.50p 28.50p 28.50p 28.50p 0
03/04/2020 28.50p 28.50p 28.50p 28.50p 0
02/04/2020 28.50p 28.50p 28.50p 28.50p 0
01/04/2020 28.50p 28.50p 28.50p 28.50p 0
31/03/2020 28.50p 28.50p 25.00p 28.50p 478615
30/03/2020 28.50p 28.50p 28.50p 28.50p 0
27/03/2020 31.50p 31.50p 28.50p 28.50p 10000
26/03/2020 31.50p 31.50p 31.50p 31.50p 0
25/03/2020 31.50p 31.50p 31.50p 31.50p 0
24/03/2020 31.50p 31.50p 31.50p 31.50p 0
23/03/2020 31.50p 31.50p 31.50p 31.50p 0
20/03/2020 31.50p 31.50p 31.50p 31.50p 0
19/03/2020 31.50p 31.50p 31.50p 31.50p 0
18/03/2020 31.50p 31.50p 28.00p 31.50p 312607
17/03/2020 31.50p 35.00p 31.50p 31.50p 9430
16/03/2020 34.00p 34.00p 31.50p 31.50p 45290
13/03/2020 34.00p 34.00p 34.00p 34.00p 0
12/03/2020 34.00p 34.00p 34.00p 34.00p 0
11/03/2020 34.00p 34.00p 34.00p 34.00p 0
10/03/2020 34.00p 34.00p 34.00p 34.00p 226
09/03/2020 34.00p 34.00p 34.00p 34.00p 0
06/03/2020 34.00p 35.00p 34.00p 34.00p 0
05/03/2020 35.00p 35.00p 35.00p 35.00p 0
04/03/2020 35.00p 35.00p 35.00p 35.00p 0
03/03/2020 35.00p 35.00p 35.00p 35.00p 0
02/03/2020 35.00p 35.00p 35.00p 35.00p 0
28/02/2020 35.00p 35.00p 35.00p 35.00p 0
27/02/2020 35.00p 35.00p 35.00p 35.00p 0
26/02/2020 35.00p 35.00p 35.00p 35.00p 0
25/02/2020 35.00p 35.00p 35.00p 35.00p 0
24/02/2020 35.00p 35.00p 35.00p 35.00p 0
21/02/2020 35.00p 35.00p 35.00p 35.00p 0
20/02/2020 35.00p 35.00p 35.00p 35.00p 0
19/02/2020 35.00p 35.00p 35.00p 35.00p 0
18/02/2020 35.00p 38.00p 35.00p 35.00p 5205
17/02/2020 35.00p 35.00p 35.00p 35.00p 0
14/02/2020 35.00p 35.00p 35.00p 35.00p 0
13/02/2020 35.00p 35.00p 35.00p 35.00p 0
12/02/2020 35.00p 35.00p 35.00p 35.00p 0
11/02/2020 35.00p 35.00p 35.00p 35.00p 0
10/02/2020 35.00p 35.00p 35.00p 35.00p 0
07/02/2020 35.00p 35.00p 35.00p 35.00p 0
06/02/2020 35.00p 35.00p 35.00p 35.00p 0
05/02/2020 35.00p 35.00p 31.50p 35.00p 4525
04/02/2020 35.00p 35.00p 35.00p 35.00p 0
03/02/2020 35.00p 35.00p 35.00p 35.00p 0
31/01/2020 35.00p 35.00p 35.00p 35.00p 0
30/01/2020 35.00p 35.00p 31.50p 35.00p 1450
29/01/2020 35.00p 35.00p 35.00p 35.00p 0
28/01/2020 35.00p 35.00p 35.00p 35.00p 0
27/01/2020 35.00p 35.00p 35.00p 35.00p 0
24/01/2020 35.00p 35.00p 35.00p 35.00p 0
23/01/2020 35.00p 35.00p 35.00p 35.00p 0
22/01/2020 35.00p 35.00p 35.00p 35.00p 0
21/01/2020 35.00p 35.00p 35.00p 35.00p 0
20/01/2020 35.00p 35.00p 35.00p 35.00p 0
17/01/2020 35.00p 35.00p 35.00p 35.00p 0
16/01/2020 35.00p 35.00p 31.50p 35.00p 78
15/01/2020 35.00p 35.00p 31.50p 35.00p 4750
14/01/2020 35.00p 35.00p 35.00p 35.00p 0
13/01/2020 35.00p 35.00p 35.00p 35.00p 0
10/01/2020 35.00p 35.00p 35.00p 35.00p 0
09/01/2020 35.00p 35.00p 35.00p 35.00p 0
08/01/2020 32.50p 35.00p 32.50p 35.00p 900
07/01/2020 32.50p 32.50p 32.50p 32.50p 0
06/01/2020 32.50p 32.50p 32.50p 32.50p 0
03/01/2020 32.50p 32.50p 32.50p 32.50p 0
02/01/2020 32.50p 32.50p 32.50p 32.50p 0
31/12/2019 32.50p 32.50p 32.50p 32.50p 0
30/12/2019 32.50p 32.50p 32.50p 32.50p 0
27/12/2019 32.50p 34.50p 32.50p 32.50p 829
24/12/2019 32.50p 34.50p 32.50p 32.50p 445
23/12/2019 32.50p 34.50p 32.50p 32.50p 65
20/12/2019 32.50p 34.50p 32.50p 32.50p 543
19/12/2019 32.50p 32.50p 32.50p 32.50p 0
18/12/2019 33.50p 33.50p 31.50p 32.50p 3000
17/12/2019 33.50p 33.50p 33.50p 33.50p 0
16/12/2019 33.50p 33.50p 33.50p 33.50p 0
13/12/2019 33.50p 33.50p 33.50p 33.50p 0
12/12/2019 33.50p 33.50p 33.50p 33.50p 0
11/12/2019 33.50p 33.50p 33.50p 33.50p 0
10/12/2019 33.50p 33.50p 33.50p 33.50p 0
09/12/2019 33.50p 33.50p 33.50p 33.50p 0
06/12/2019 33.50p 33.50p 33.50p 33.50p 0
05/12/2019 33.50p 35.00p 33.50p 33.50p 0
04/12/2019 35.00p 35.00p 35.00p 35.00p 0
03/12/2019 35.00p 35.00p 35.00p 35.00p 0
02/12/2019 35.00p 35.00p 35.00p 35.00p 0
29/11/2019 35.00p 35.00p 35.00p 35.00p 0
28/11/2019 35.00p 35.00p 35.00p 35.00p 0
27/11/2019 35.00p 35.00p 35.00p 35.00p 0
26/11/2019 36.00p 36.00p 35.00p 35.00p 0
25/11/2019 33.00p 33.00p 33.00p 33.00p 100000
22/11/2019 33.00p 33.00p 33.00p 33.00p 0
21/11/2019 33.00p 33.00p 33.00p 33.00p 0
20/11/2019 33.00p 33.00p 33.00p 33.00p 0
19/11/2019 33.00p 33.00p 33.00p 33.00p 0
18/11/2019 33.00p 33.00p 33.00p 33.00p 0
15/11/2019 33.00p 33.00p 33.00p 33.00p 0
14/11/2019 33.00p 33.00p 33.00p 33.00p 0
13/11/2019 33.00p 33.00p 33.00p 33.00p 0
12/11/2019 33.00p 33.00p 33.00p 33.00p 0
11/11/2019 33.00p 33.00p 33.00p 33.00p 0
08/11/2019 34.50p 34.50p 33.00p 33.00p 0
07/11/2019 33.00p 33.00p 33.00p 33.00p 0
06/11/2019 33.00p 33.00p 33.00p 33.00p 0
05/11/2019 33.00p 33.00p 33.00p 33.00p 0
04/11/2019 33.00p 33.00p 33.00p 33.00p 0
01/11/2019 33.00p 33.00p 33.00p 33.00p 0
31/10/2019 33.00p 33.00p 33.00p 33.00p 0
30/10/2019 33.00p 33.00p 33.00p 33.00p 0
29/10/2019 33.00p 33.00p 33.00p 33.00p 0
28/10/2019 33.00p 33.00p 33.00p 33.00p 0
25/10/2019 29.50p 33.52p 29.50p 33.00p 31250
24/10/2019 29.50p 29.50p 29.50p 29.50p 0
23/10/2019 29.50p 29.50p 29.50p 29.50p 0
22/10/2019 29.50p 29.50p 29.50p 29.50p 0
21/10/2019 29.50p 29.50p 29.50p 29.50p 0
18/10/2019 29.50p 29.50p 29.50p 29.50p 0
17/10/2019 30.50p 30.50p 28.10p 29.50p 5405
16/10/2019 30.50p 30.50p 30.50p 30.50p 0
15/10/2019 30.50p 30.50p 30.50p 30.50p 0
14/10/2019 30.50p 30.50p 30.50p 30.50p 0
11/10/2019 30.50p 30.50p 30.50p 30.50p 0
10/10/2019 30.50p 30.50p 30.50p 30.50p 0
09/10/2019 30.50p 30.50p 30.50p 30.50p 0
08/10/2019 30.50p 30.50p 30.50p 30.50p 0
07/10/2019 30.50p 30.50p 30.50p 30.50p 0
04/10/2019 30.50p 30.50p 30.50p 30.50p 0
03/10/2019 30.50p 30.50p 30.50p 30.50p 0
02/10/2019 30.50p 30.50p 30.50p 30.50p 0
01/10/2019 30.50p 30.50p 30.50p 30.50p 0
30/09/2019 30.50p 30.50p 30.50p 30.50p 0
27/09/2019 30.50p 30.50p 30.50p 30.50p 0
26/09/2019 30.50p 30.50p 30.50p 30.50p 0
25/09/2019 30.50p 30.50p 30.50p 30.50p 0
24/09/2019 30.50p 30.50p 30.50p 30.50p 0
23/09/2019 30.50p 30.50p 30.50p 30.50p 0
20/09/2019 30.50p 30.50p 30.50p 30.50p 0
19/09/2019 30.50p 30.50p 30.50p 30.50p 0
18/09/2019 30.50p 30.50p 30.50p 30.50p 0
17/09/2019 30.50p 30.50p 30.50p 30.50p 0
16/09/2019 30.50p 30.50p 30.50p 30.50p 0
13/09/2019 30.50p 31.50p 30.50p 30.50p 316
12/09/2019 30.50p 30.50p 30.50p 30.50p 0
11/09/2019 30.50p 30.50p 30.50p 30.50p 0
10/09/2019 30.50p 30.50p 30.50p 30.50p 0
09/09/2019 30.50p 30.50p 30.50p 30.50p 0
06/09/2019 30.50p 30.50p 30.50p 30.50p 0
05/09/2019 30.50p 30.50p 30.50p 30.50p 0
04/09/2019 30.50p 30.50p 30.50p 30.50p 0
03/09/2019 31.00p 31.00p 29.10p 30.50p 10000
02/09/2019 31.00p 31.00p 31.00p 31.00p 0
30/08/2019 31.00p 31.00p 31.00p 31.00p 0
29/08/2019 31.00p 31.00p 31.00p 31.00p 0
28/08/2019 31.00p 31.00p 31.00p 31.00p 0
27/08/2019 31.00p 31.00p 31.00p 31.00p 0
23/08/2019 31.00p 31.00p 31.00p 31.00p 0
22/08/2019 31.00p 31.00p 31.00p 31.00p 0
21/08/2019 31.00p 31.00p 31.00p 31.00p 0
20/08/2019 31.00p 31.00p 31.00p 31.00p 0
19/08/2019 31.00p 31.00p 31.00p 31.00p 0
16/08/2019 31.00p 31.00p 31.00p 31.00p 0
15/08/2019 31.00p 31.00p 31.00p 31.00p 0
14/08/2019 31.00p 31.00p 31.00p 31.00p 0
13/08/2019 31.00p 31.00p 31.00p 31.00p 0
12/08/2019 31.00p 31.00p 31.00p 31.00p 0
09/08/2019 31.00p 31.00p 31.00p 31.00p 0
08/08/2019 31.00p 31.00p 31.00p 31.00p 0
07/08/2019 31.00p 31.00p 31.00p 31.00p 0
06/08/2019 31.00p 31.00p 31.00p 31.00p 0
05/08/2019 31.00p 31.80p 31.00p 31.00p 142
02/08/2019 32.00p 32.00p 30.00p 31.00p 5583
01/08/2019 32.00p 32.00p 32.00p 32.00p 0
31/07/2019 32.00p 32.00p 32.00p 32.00p 0
30/07/2019 32.00p 32.00p 32.00p 32.00p 0
29/07/2019 32.00p 32.00p 32.00p 32.00p 0
26/07/2019 32.00p 32.00p 32.00p 32.00p 0
25/07/2019 32.00p 32.00p 32.00p 32.00p 0
24/07/2019 32.00p 32.00p 32.00p 32.00p 0
23/07/2019 32.00p 32.00p 32.00p 32.00p 0
22/07/2019 32.00p 32.00p 32.00p 32.00p 0
19/07/2019 32.00p 32.00p 32.00p 32.00p 0
18/07/2019 32.00p 32.00p 32.00p 32.00p 0
17/07/2019 32.00p 32.00p 32.00p 32.00p 0
16/07/2019 32.00p 32.00p 32.00p 32.00p 0
15/07/2019 32.00p 33.00p 32.00p 32.00p 3000

*Close Price adjusted for both dividends and splits