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:
- 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Aquis Exchange (AQX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/09/2024 | 378.00p | 386.00p | 370.00p | 370.00p | 1178 |
| 12/09/2024 | 385.00p | 390.00p | 378.00p | 378.00p | 4389 |
| 11/09/2024 | 390.00p | 394.00p | 380.00p | 383.00p | 8242 |
| 10/09/2024 | 390.00p | 390.00p | 388.00p | 390.00p | 100624 |
| 09/09/2024 | 390.00p | 394.00p | 388.26p | 390.00p | 5126 |
| 06/09/2024 | 390.00p | 390.00p | 388.00p | 390.00p | 4500 |
| 05/09/2024 | 390.00p | 400.00p | 387.56p | 390.00p | 203 |
| 04/09/2024 | 390.00p | 400.00p | 387.20p | 390.00p | 8728 |
| 03/09/2024 | 385.00p | 388.00p | 384.00p | 384.00p | 1800 |
| 02/09/2024 | 390.00p | 390.00p | 380.00p | 385.00p | 6939 |
| 30/08/2024 | 390.00p | 425.00p | 386.00p | 390.00p | 3895 |
| 29/08/2024 | 400.00p | 410.00p | 380.00p | 400.00p | 6996 |
| 28/08/2024 | 467.00p | 467.00p | 400.00p | 400.00p | 53864 |
| 27/08/2024 | 477.00p | 477.50p | 473.64p | 477.00p | 15000 |
| 23/08/2024 | 477.00p | 477.00p | 470.00p | 477.00p | 568 |
| 22/08/2024 | 475.00p | 479.33p | 475.00p | 477.00p | 0 |
| 21/08/2024 | 475.00p | 478.00p | 475.00p | 475.00p | 0 |
| 20/08/2024 | 475.00p | 476.44p | 468.00p | 475.00p | 5815 |
| 19/08/2024 | 475.00p | 484.00p | 468.00p | 484.00p | 3618 |
| 16/08/2024 | 475.00p | 475.00p | 470.00p | 475.00p | 1700 |
| 15/08/2024 | 475.00p | 475.00p | 468.00p | 475.00p | 8040 |
| 14/08/2024 | 475.00p | 476.08p | 468.00p | 475.00p | 20010 |
| 13/08/2024 | 475.00p | 475.00p | 456.00p | 470.00p | 8966 |
| 12/08/2024 | 475.00p | 475.00p | 470.00p | 475.00p | 1500 |
| 09/08/2024 | 475.00p | 476.08p | 475.00p | 475.00p | 210 |
| 08/08/2024 | 475.00p | 476.08p | 466.00p | 475.00p | 6721 |
| 07/08/2024 | 475.00p | 478.00p | 475.00p | 475.00p | 0 |
| 06/08/2024 | 475.00p | 477.00p | 470.00p | 475.00p | 57500 |
| 05/08/2024 | 494.00p | 494.00p | 466.90p | 475.00p | 38785 |
| 02/08/2024 | 494.00p | 495.44p | 488.00p | 494.00p | 3163 |
| 01/08/2024 | 494.00p | 494.00p | 488.60p | 494.00p | 218 |
| 31/07/2024 | 494.00p | 495.44p | 488.00p | 494.00p | 3524 |
| 30/07/2024 | 494.00p | 494.00p | 488.00p | 494.00p | 815 |
| 29/07/2024 | 495.00p | 500.00p | 489.20p | 494.00p | 12019 |
| 26/07/2024 | 495.00p | 499.00p | 495.00p | 495.00p | 2658 |
| 25/07/2024 | 495.00p | 495.20p | 495.00p | 495.00p | 1000 |
| 24/07/2024 | 495.00p | 499.50p | 492.00p | 492.00p | 1456 |
| 23/07/2024 | 495.00p | 495.30p | 490.50p | 495.00p | 5610 |
| 22/07/2024 | 487.00p | 500.00p | 487.00p | 500.00p | 38015 |
| 19/07/2024 | 475.00p | 487.00p | 475.00p | 487.00p | 7975 |
| 18/07/2024 | 473.00p | 476.00p | 471.00p | 476.00p | 300 |
| 17/07/2024 | 473.00p | 475.70p | 472.00p | 473.00p | 390 |
| 16/07/2024 | 471.00p | 473.00p | 470.00p | 473.00p | 50590 |
| 15/07/2024 | 471.00p | 471.00p | 471.00p | 471.00p | 168 |
| 12/07/2024 | 471.00p | 476.00p | 471.00p | 471.00p | 4255 |
| 11/07/2024 | 471.00p | 471.00p | 470.00p | 471.00p | 291 |
| 10/07/2024 | 471.00p | 475.50p | 466.00p | 471.00p | 4396 |
| 09/07/2024 | 471.00p | 471.00p | 470.00p | 471.00p | 40910 |
| 08/07/2024 | 471.00p | 471.00p | 470.00p | 471.00p | 196592 |
| 05/07/2024 | 471.00p | 475.50p | 466.50p | 471.00p | 35577 |
| 04/07/2024 | 471.00p | 471.00p | 471.00p | 471.00p | 0 |
| 03/07/2024 | 471.00p | 473.00p | 470.00p | 471.00p | 276 |
| 02/07/2024 | 471.00p | 471.00p | 470.00p | 471.00p | 24 |
| 01/07/2024 | 471.00p | 476.00p | 470.00p | 471.00p | 94070 |
| 28/06/2024 | 471.00p | 472.00p | 470.00p | 471.00p | 7700 |
| 27/06/2024 | 471.00p | 471.00p | 471.00p | 471.00p | 0 |
| 26/06/2024 | 471.00p | 472.00p | 470.00p | 471.00p | 10000 |
| 25/06/2024 | 471.00p | 472.00p | 470.00p | 471.00p | 425 |
| 24/06/2024 | 471.00p | 471.00p | 466.50p | 471.00p | 20383 |
| 21/06/2024 | 469.00p | 470.00p | 466.00p | 469.00p | 41313 |
| 20/06/2024 | 469.00p | 469.50p | 469.00p | 469.00p | 2901 |
| 19/06/2024 | 469.00p | 469.00p | 468.57p | 469.00p | 0 |
| 18/06/2024 | 469.00p | 470.00p | 467.21p | 469.00p | 17250 |
| 17/06/2024 | 475.00p | 476.00p | 466.00p | 469.00p | 43791 |
| 14/06/2024 | 475.00p | 475.00p | 470.00p | 475.00p | 20000 |
| 13/06/2024 | 475.00p | 475.00p | 470.00p | 475.00p | 44 |
| 12/06/2024 | 475.00p | 480.00p | 470.00p | 475.00p | 14653 |
| 11/06/2024 | 475.00p | 475.00p | 470.00p | 475.00p | 4500 |
| 10/06/2024 | 475.00p | 477.50p | 465.00p | 475.00p | 479369 |
| 07/06/2024 | 475.00p | 477.50p | 470.00p | 475.00p | 168349 |
| 06/06/2024 | 474.00p | 477.50p | 474.00p | 475.00p | 25000 |
| 05/06/2024 | 474.00p | 477.60p | 474.00p | 474.00p | 2601 |
| 04/06/2024 | 468.00p | 477.00p | 460.00p | 474.00p | 7954 |
| 03/06/2024 | 468.00p | 470.00p | 466.00p | 468.00p | 108215 |
| 31/05/2024 | 466.00p | 470.00p | 466.00p | 468.00p | 20574 |
| 30/05/2024 | 465.00p | 466.00p | 465.00p | 466.00p | 7000 |
| 29/05/2024 | 466.00p | 466.00p | 464.00p | 466.00p | 1000 |
| 28/05/2024 | 466.00p | 466.00p | 462.00p | 466.00p | 3 |
| 24/05/2024 | 466.00p | 466.00p | 464.00p | 466.00p | 66325 |
| 23/05/2024 | 466.00p | 466.50p | 464.00p | 466.00p | 27361 |
| 22/05/2024 | 465.00p | 466.00p | 462.00p | 466.00p | 6660 |
| 21/05/2024 | 465.00p | 467.50p | 463.50p | 464.00p | 50528 |
| 20/05/2024 | 465.00p | 470.00p | 462.51p | 470.00p | 4603 |
| 17/05/2024 | 465.00p | 467.50p | 462.00p | 465.00p | 47854 |
| 16/05/2024 | 465.00p | 468.50p | 460.00p | 460.00p | 1318 |
| 15/05/2024 | 465.00p | 468.00p | 450.00p | 465.00p | 8828 |
| 14/05/2024 | 465.00p | 469.00p | 462.20p | 465.00p | 53283 |
| 13/05/2024 | 465.00p | 466.50p | 461.00p | 465.00p | 46781 |
| 10/05/2024 | 465.00p | 468.00p | 460.50p | 468.00p | 13407 |
| 09/05/2024 | 465.00p | 465.00p | 464.00p | 465.00p | 2170 |
| 08/05/2024 | 465.00p | 468.50p | 462.00p | 465.00p | 23139 |
| 07/05/2024 | 465.00p | 467.95p | 460.00p | 465.00p | 18853 |
| 03/05/2024 | 465.00p | 470.00p | 460.00p | 465.00p | 1165 |
| 02/05/2024 | 465.00p | 467.95p | 462.00p | 465.00p | 4297 |
| 01/05/2024 | 465.00p | 465.00p | 460.00p | 465.00p | 10441 |
| 30/04/2024 | 465.00p | 465.00p | 460.00p | 462.00p | 8641 |
| 29/04/2024 | 465.00p | 465.00p | 460.00p | 465.00p | 2914 |
| 26/04/2024 | 465.00p | 465.00p | 458.00p | 465.00p | 3631 |
| 25/04/2024 | 469.00p | 470.00p | 469.00p | 469.00p | 1456 |
| 24/04/2024 | 475.00p | 478.00p | 468.00p | 469.00p | 36324 |
| 23/04/2024 | 441.00p | 479.50p | 441.00p | 475.00p | 67589 |
| 22/04/2024 | 424.00p | 446.00p | 424.00p | 441.00p | 17162 |
| 19/04/2024 | 428.00p | 428.00p | 420.00p | 424.00p | 54700 |
| 18/04/2024 | 417.00p | 429.60p | 417.00p | 428.00p | 5327 |
| 17/04/2024 | 409.00p | 420.00p | 409.00p | 417.00p | 14656 |
| 16/04/2024 | 391.00p | 410.00p | 391.00p | 409.00p | 14618 |
| 15/04/2024 | 387.00p | 392.00p | 382.00p | 391.00p | 5695 |
| 12/04/2024 | 387.00p | 388.51p | 387.00p | 387.00p | 12441 |
| 11/04/2024 | 387.00p | 387.00p | 385.00p | 387.00p | 6032 |
| 10/04/2024 | 387.00p | 392.00p | 387.00p | 387.00p | 10344 |
| 09/04/2024 | 387.00p | 400.00p | 387.00p | 387.00p | 283 |
| 08/04/2024 | 387.00p | 392.00p | 382.00p | 387.00p | 16123 |
| 05/04/2024 | 387.00p | 389.00p | 386.00p | 387.00p | 8828 |
| 04/04/2024 | 387.00p | 392.00p | 387.00p | 387.00p | 10298 |
| 03/04/2024 | 387.00p | 392.00p | 385.00p | 387.00p | 24047 |
| 02/04/2024 | 388.00p | 392.00p | 383.38p | 387.00p | 10714 |
| 29/03/2024 | 387.00p | 392.00p | 384.06p | 388.00p | 110087 |
| 28/03/2024 | 387.00p | 392.00p | 384.06p | 388.00p | 110087 |
| 27/03/2024 | 383.00p | 390.00p | 383.00p | 387.00p | 9291 |
| 26/03/2024 | 383.00p | 385.40p | 382.00p | 383.00p | 199714 |
| 25/03/2024 | 385.00p | 387.00p | 370.00p | 383.00p | 72433 |
| 22/03/2024 | 376.00p | 386.00p | 364.81p | 386.00p | 48201 |
| 21/03/2024 | 355.00p | 380.00p | 354.00p | 380.00p | 202473 |
| 20/03/2024 | 352.00p | 352.00p | 352.00p | 360.00p | 10138 |
| 19/03/2024 | 352.00p | 352.00p | 350.00p | 352.00p | 888 |
| 18/03/2024 | 352.00p | 352.00p | 350.00p | 350.00p | 2540 |
| 15/03/2024 | 352.00p | 352.00p | 352.00p | 352.00p | 13315 |
| 14/03/2024 | 352.00p | 352.00p | 344.00p | 352.00p | 1016 |
| 13/03/2024 | 352.00p | 352.20p | 350.00p | 352.00p | 1758 |
| 12/03/2024 | 352.00p | 353.37p | 352.00p | 352.00p | 0 |
| 11/03/2024 | 356.00p | 356.00p | 350.00p | 352.00p | 4117 |
| 08/03/2024 | 354.00p | 356.00p | 352.00p | 356.00p | 1000 |
| 07/03/2024 | 354.00p | 355.48p | 354.00p | 354.00p | 414 |
| 06/03/2024 | 354.00p | 355.60p | 352.80p | 354.00p | 835 |
| 05/03/2024 | 359.00p | 360.00p | 352.00p | 354.00p | 6161 |
| 04/03/2024 | 360.00p | 360.00p | 358.12p | 360.00p | 500 |
| 01/03/2024 | 360.00p | 360.00p | 358.20p | 360.00p | 1510 |
| 29/02/2024 | 360.00p | 362.00p | 358.00p | 362.00p | 3806 |
| 28/02/2024 | 360.00p | 362.00p | 360.00p | 360.00p | 469 |
| 27/02/2024 | 360.00p | 362.00p | 358.00p | 362.00p | 826 |
| 26/02/2024 | 360.00p | 361.70p | 358.12p | 360.00p | 6173 |
| 23/02/2024 | 360.00p | 360.00p | 358.80p | 360.00p | 5881 |
| 22/02/2024 | 360.00p | 362.00p | 360.00p | 362.00p | 3 |
| 21/02/2024 | 360.00p | 360.00p | 360.00p | 360.00p | 25000 |
| 20/02/2024 | 360.00p | 361.60p | 360.00p | 360.00p | 4521 |
| 19/02/2024 | 360.00p | 361.70p | 359.00p | 360.00p | 8236 |
| 16/02/2024 | 360.00p | 361.89p | 358.00p | 358.00p | 1158 |
| 15/02/2024 | 359.00p | 360.00p | 359.00p | 360.00p | 52000 |
| 14/02/2024 | 359.00p | 359.00p | 356.00p | 359.00p | 1041 |
| 13/02/2024 | 359.00p | 359.00p | 359.00p | 359.00p | 377500 |
| 12/02/2024 | 359.00p | 359.00p | 356.00p | 359.00p | 200700 |
| 09/02/2024 | 359.00p | 359.00p | 358.00p | 359.00p | 3600 |
| 08/02/2024 | 365.00p | 370.00p | 359.00p | 359.00p | 5349 |
| 07/02/2024 | 365.00p | 370.00p | 365.00p | 370.00p | 342 |
| 06/02/2024 | 365.00p | 372.00p | 360.00p | 365.00p | 1516 |
| 05/02/2024 | 365.00p | 365.00p | 360.50p | 365.00p | 263 |
| 02/02/2024 | 365.00p | 365.00p | 361.00p | 365.00p | 10000 |
| 01/02/2024 | 365.00p | 365.00p | 360.00p | 365.00p | 17398 |
| 31/01/2024 | 365.00p | 365.00p | 352.00p | 365.00p | 40 |
| 30/01/2024 | 362.00p | 362.00p | 360.12p | 362.00p | 1573 |
| 29/01/2024 | 362.00p | 362.00p | 360.00p | 362.00p | 2500 |
| 26/01/2024 | 362.00p | 364.00p | 360.00p | 362.00p | 3700 |
| 25/01/2024 | 365.00p | 370.00p | 362.00p | 362.00p | 2287 |
| 24/01/2024 | 365.00p | 366.00p | 361.00p | 365.00p | 45523 |
| 23/01/2024 | 365.00p | 378.00p | 362.20p | 365.00p | 1559 |
| 22/01/2024 | 362.00p | 370.00p | 360.30p | 365.00p | 26536 |
| 19/01/2024 | 362.00p | 370.00p | 354.00p | 362.00p | 210261 |
| 18/01/2024 | 362.00p | 378.00p | 354.00p | 378.00p | 1001 |
| 17/01/2024 | 362.00p | 362.00p | 360.00p | 362.00p | 135 |
| 16/01/2024 | 362.00p | 370.00p | 354.48p | 362.00p | 2709 |
| 15/01/2024 | 365.00p | 365.00p | 362.00p | 362.00p | 1290 |
| 12/01/2024 | 365.00p | 365.00p | 360.00p | 365.00p | 4313 |
| 11/01/2024 | 365.00p | 366.36p | 365.00p | 365.00p | 0 |
| 10/01/2024 | 365.00p | 368.00p | 362.00p | 365.00p | 11435 |
| 09/01/2024 | 365.00p | 365.00p | 361.00p | 365.00p | 2005 |
| 08/01/2024 | 365.00p | 366.00p | 360.00p | 365.00p | 4388 |
| 05/01/2024 | 365.00p | 370.00p | 365.00p | 365.00p | 0 |
| 04/01/2024 | 365.00p | 370.00p | 365.00p | 370.00p | 294 |
| 03/01/2024 | 365.00p | 370.00p | 365.00p | 365.00p | 2101 |
| 02/01/2024 | 365.00p | 370.00p | 360.00p | 365.00p | 761 |
| 29/12/2023 | 365.00p | 370.00p | 365.00p | 365.00p | 135 |
| 28/12/2023 | 365.00p | 367.14p | 365.00p | 365.00p | 0 |
| 27/12/2023 | 365.00p | 370.00p | 363.10p | 365.00p | 404 |
| 22/12/2023 | 365.00p | 367.14p | 365.00p | 365.00p | 0 |
| 21/12/2023 | 365.00p | 370.00p | 360.00p | 365.00p | 46160 |
| 20/12/2023 | 365.00p | 370.00p | 364.00p | 365.00p | 7423 |
| 19/12/2023 | 365.00p | 367.14p | 365.00p | 365.00p | 0 |
| 18/12/2023 | 365.00p | 370.00p | 365.00p | 365.00p | 1150 |
| 15/12/2023 | 365.00p | 365.56p | 365.00p | 365.00p | 0 |
| 14/12/2023 | 365.00p | 365.56p | 365.00p | 365.00p | 0 |
| 13/12/2023 | 365.00p | 365.00p | 361.00p | 365.00p | 12126 |
| 12/12/2023 | 365.00p | 365.00p | 352.00p | 365.00p | 2035 |
| 11/12/2023 | 365.00p | 367.50p | 362.50p | 365.00p | 15394 |
| 08/12/2023 | 365.00p | 368.00p | 364.50p | 368.00p | 863 |
| 07/12/2023 | 365.00p | 369.00p | 365.00p | 365.00p | 2004 |
| 06/12/2023 | 365.00p | 368.00p | 364.00p | 368.00p | 12576 |
| 05/12/2023 | 365.00p | 365.00p | 360.00p | 365.00p | 7791 |
| 04/12/2023 | 365.00p | 370.00p | 365.00p | 370.00p | 406 |
| 01/12/2023 | 345.00p | 368.00p | 345.00p | 365.00p | 10970 |
| 30/11/2023 | 345.00p | 370.00p | 345.00p | 370.00p | 3939 |
*Close Price adjusted for both dividends and splits