Aquis Exchange (AQX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/11/2023 342.00p 350.00p 342.00p 350.00p 838516
28/11/2023 342.00p 342.00p 341.71p 342.00p 0
27/11/2023 342.00p 343.00p 342.00p 342.00p 6578
24/11/2023 342.00p 343.00p 342.00p 342.00p 600
23/11/2023 342.00p 344.00p 342.00p 342.00p 45757
22/11/2023 342.00p 344.00p 342.00p 342.00p 1528
21/11/2023 343.00p 343.00p 340.00p 342.00p 2590
20/11/2023 343.00p 345.00p 340.60p 343.00p 2977
17/11/2023 345.00p 350.00p 341.00p 343.00p 83810
16/11/2023 345.00p 346.00p 341.00p 345.00p 115
15/11/2023 345.00p 350.00p 345.00p 345.00p 242
14/11/2023 345.00p 345.00p 345.00p 345.00p 1670
13/11/2023 345.00p 347.14p 345.00p 345.00p 0
10/11/2023 343.00p 358.00p 343.00p 346.00p 1229
09/11/2023 343.00p 350.00p 343.00p 350.00p 2
08/11/2023 343.00p 350.00p 343.00p 350.00p 20
07/11/2023 343.00p 350.00p 343.00p 350.00p 1
06/11/2023 343.00p 350.00p 343.00p 350.00p 2600
03/11/2023 343.00p 350.00p 332.00p 343.00p 6511
02/11/2023 343.00p 346.00p 343.00p 343.00p 6
01/11/2023 345.00p 358.00p 335.00p 358.00p 86601
31/10/2023 345.00p 349.00p 344.50p 345.00p 840
30/10/2023 345.00p 347.00p 341.00p 345.00p 10339
27/10/2023 345.00p 349.00p 341.00p 345.00p 827
26/10/2023 345.00p 348.00p 345.00p 345.00p 3000
25/10/2023 345.00p 349.00p 345.00p 345.00p 230
24/10/2023 345.00p 349.00p 343.00p 345.00p 489
23/10/2023 345.00p 347.33p 345.00p 345.00p 0
20/10/2023 341.00p 346.00p 341.00p 345.00p 4912
19/10/2023 341.00p 342.00p 320.00p 341.00p 0
18/10/2023 335.00p 352.00p 335.00p 341.00p 5235
17/10/2023 325.00p 340.00p 314.00p 335.00p 16847
16/10/2023 325.00p 326.28p 320.00p 320.00p 1984
13/10/2023 325.00p 325.00p 320.50p 325.00p 1252
12/10/2023 325.00p 325.00p 320.00p 325.00p 3000
11/10/2023 325.00p 329.00p 310.00p 310.00p 45274
10/10/2023 325.00p 330.00p 320.00p 320.00p 6944
09/10/2023 345.00p 345.00p 305.00p 330.00p 30661
06/10/2023 345.00p 349.00p 340.00p 345.00p 1007
05/10/2023 345.00p 345.00p 343.18p 345.00p 0
04/10/2023 345.00p 350.00p 345.00p 345.00p 16424
03/10/2023 361.00p 361.00p 338.03p 345.00p 13446
02/10/2023 364.00p 368.00p 360.20p 362.00p 7903
29/09/2023 362.00p 364.00p 360.00p 364.00p 100130
28/09/2023 362.00p 362.00p 362.00p 362.00p 7500
27/09/2023 375.00p 380.00p 360.00p 362.00p 9250
26/09/2023 375.00p 375.00p 350.00p 375.00p 7567
25/09/2023 375.00p 380.00p 368.00p 368.00p 5581
22/09/2023 380.00p 383.00p 374.00p 375.00p 68875
21/09/2023 375.00p 386.00p 374.00p 374.00p 35227
20/09/2023 370.00p 379.90p 368.10p 375.00p 9178
19/09/2023 365.00p 378.00p 360.00p 366.00p 8928
18/09/2023 365.00p 365.00p 363.64p 365.00p 0
15/09/2023 365.00p 365.00p 365.00p 365.00p 633
14/09/2023 365.00p 365.00p 360.00p 360.00p 1411
13/09/2023 365.00p 365.00p 361.00p 365.00p 255
12/09/2023 365.00p 365.00p 363.64p 365.00p 0
11/09/2023 365.00p 370.00p 365.00p 365.00p 514
08/09/2023 365.00p 365.00p 360.25p 365.00p 1167
07/09/2023 365.00p 365.00p 365.00p 365.00p 289
06/09/2023 365.00p 365.00p 360.00p 365.00p 4750
05/09/2023 360.00p 365.00p 360.00p 365.00p 75
04/09/2023 359.00p 360.00p 359.00p 360.00p 2874
01/09/2023 359.00p 362.00p 359.00p 360.00p 8759
31/08/2023 368.00p 368.00p 355.00p 359.00p 39961
30/08/2023 368.00p 368.00p 365.82p 368.00p 0
29/08/2023 368.00p 368.00p 365.82p 368.00p 0
25/08/2023 370.00p 370.00p 360.00p 368.00p 2500
24/08/2023 370.00p 370.00p 360.00p 370.00p 3500
23/08/2023 370.00p 370.00p 365.38p 370.00p 0
22/08/2023 367.00p 374.00p 360.35p 370.00p 568
21/08/2023 367.00p 368.00p 360.00p 367.00p 30095
18/08/2023 380.00p 380.00p 366.00p 367.00p 9760
17/08/2023 379.00p 382.00p 370.00p 376.00p 9857
16/08/2023 382.00p 384.18p 378.29p 379.00p 0
15/08/2023 385.00p 385.00p 374.40p 382.00p 755
14/08/2023 385.00p 385.00p 384.29p 385.00p 0
11/08/2023 385.00p 385.00p 380.00p 385.00p 761
10/08/2023 385.00p 386.89p 382.00p 385.00p 2508
09/08/2023 385.00p 385.00p 384.29p 385.00p 0
08/08/2023 385.00p 385.00p 380.00p 385.00p 2500
07/08/2023 385.00p 388.00p 382.20p 385.00p 3000
04/08/2023 385.00p 385.00p 382.20p 385.00p 1465
03/08/2023 385.00p 387.00p 383.00p 383.00p 512
02/08/2023 385.00p 385.00p 384.29p 385.00p 0
01/08/2023 385.00p 389.00p 380.00p 380.00p 157708
31/07/2023 385.00p 385.00p 381.00p 385.00p 3723
28/07/2023 385.00p 390.00p 385.00p 385.00p 3
27/07/2023 385.00p 390.00p 385.00p 385.00p 300
26/07/2023 385.00p 385.00p 384.29p 385.00p 0
25/07/2023 389.00p 390.00p 380.00p 385.00p 3865
24/07/2023 389.00p 389.00p 383.86p 389.00p 0
21/07/2023 389.00p 389.00p 380.90p 389.00p 2576
20/07/2023 389.00p 389.00p 383.96p 389.00p 2895
19/07/2023 389.00p 389.00p 380.90p 389.00p 367
18/07/2023 389.00p 389.00p 380.90p 389.00p 185
17/07/2023 389.00p 389.00p 380.90p 389.00p 24
14/07/2023 389.00p 389.00p 385.00p 389.00p 861
13/07/2023 389.00p 389.00p 381.80p 389.00p 1413
12/07/2023 389.00p 389.00p 385.00p 389.00p 3000
11/07/2023 390.00p 390.00p 383.18p 389.00p 0
10/07/2023 390.00p 390.00p 390.00p 390.00p 132290
07/07/2023 390.00p 400.00p 385.00p 390.00p 42954
06/07/2023 390.00p 390.00p 385.00p 390.00p 182
05/07/2023 390.00p 392.90p 390.00p 390.00p 761
04/07/2023 390.00p 395.00p 390.00p 394.00p 45699
03/07/2023 390.00p 390.00p 390.00p 390.00p 0
30/06/2023 390.00p 393.70p 390.00p 390.00p 4569
29/06/2023 395.00p 399.00p 388.00p 390.00p 18714
28/06/2023 395.00p 400.00p 388.00p 388.00p 2142
27/06/2023 397.00p 397.00p 393.08p 395.00p 89
26/06/2023 397.00p 397.00p 393.50p 397.00p 0
23/06/2023 397.00p 402.00p 397.00p 397.00p 6960
22/06/2023 397.00p 402.00p 390.00p 397.00p 98977
21/06/2023 397.00p 397.00p 393.50p 397.00p 0
20/06/2023 402.00p 407.00p 390.00p 394.00p 10142
19/06/2023 405.00p 405.00p 400.00p 402.00p 74311
16/06/2023 405.00p 405.00p 402.00p 405.00p 2892
15/06/2023 405.00p 405.00p 404.00p 405.00p 152000
14/06/2023 405.00p 405.00p 405.00p 405.00p 0
13/06/2023 405.00p 405.00p 402.00p 405.00p 0
12/06/2023 407.00p 407.00p 402.00p 402.00p 5100
09/06/2023 407.00p 407.40p 407.00p 407.00p 1122
08/06/2023 407.00p 407.00p 406.00p 407.00p 50000
07/06/2023 406.00p 407.00p 406.00p 407.00p 120735
06/06/2023 406.00p 408.00p 404.00p 406.00p 74
05/06/2023 406.00p 408.00p 404.88p 408.00p 11548
02/06/2023 405.00p 407.00p 405.00p 407.00p 54000
01/06/2023 406.00p 410.00p 404.50p 405.00p 148082
31/05/2023 406.00p 406.00p 404.00p 406.00p 10000
30/05/2023 405.00p 408.00p 405.00p 406.00p 11000
26/05/2023 405.00p 406.00p 405.00p 405.00p 2872
25/05/2023 407.00p 410.00p 405.00p 405.00p 11650
24/05/2023 407.00p 407.00p 404.00p 407.00p 1500
23/05/2023 405.00p 410.00p 404.00p 407.00p 33625
22/05/2023 398.00p 405.00p 397.00p 405.00p 10877
19/05/2023 403.00p 403.00p 396.00p 398.00p 41925
18/05/2023 398.00p 403.00p 391.00p 403.00p 264182
17/05/2023 403.00p 403.00p 394.00p 398.00p 0
16/05/2023 410.00p 410.00p 400.00p 400.00p 19685
15/05/2023 410.00p 416.00p 410.00p 410.00p 0
12/05/2023 410.00p 410.00p 400.10p 410.00p 5443
11/05/2023 410.00p 410.00p 400.10p 410.00p 875
10/05/2023 410.00p 413.33p 410.00p 410.00p 0
09/05/2023 410.00p 410.00p 406.90p 410.00p 1026
05/05/2023 410.00p 410.00p 407.00p 410.00p 367
04/05/2023 410.00p 413.33p 410.00p 410.00p 0
03/05/2023 410.00p 410.00p 400.00p 410.00p 2345
02/05/2023 410.00p 411.23p 400.00p 410.00p 103537
28/04/2023 410.00p 415.00p 410.00p 410.00p 0
27/04/2023 410.00p 415.00p 410.00p 410.00p 0
26/04/2023 410.00p 415.00p 410.00p 410.00p 0
25/04/2023 410.00p 410.00p 407.90p 410.00p 1750
24/04/2023 410.00p 420.00p 400.00p 410.00p 6164
21/04/2023 410.00p 420.00p 400.10p 410.00p 3451
20/04/2023 410.00p 420.00p 400.00p 410.00p 3752
19/04/2023 410.00p 411.00p 410.00p 410.00p 218
18/04/2023 410.00p 412.50p 410.00p 410.00p 515
17/04/2023 405.00p 420.00p 393.50p 410.00p 27936
14/04/2023 405.00p 413.70p 405.00p 405.00p 12180
13/04/2023 405.00p 414.40p 392.00p 405.00p 6343
12/04/2023 405.00p 415.00p 390.00p 405.00p 12926
11/04/2023 405.00p 415.00p 390.00p 405.00p 318
06/04/2023 405.00p 410.00p 380.00p 405.00p 8010
05/04/2023 405.00p 405.00p 396.00p 405.00p 156521
04/04/2023 395.00p 420.00p 390.00p 420.00p 73670
03/04/2023 395.00p 420.00p 395.00p 395.00p 120617
31/03/2023 400.00p 410.00p 383.00p 390.00p 38539
30/03/2023 400.00p 405.00p 381.00p 400.00p 6000
29/03/2023 390.00p 400.00p 385.00p 390.00p 24174
28/03/2023 390.00p 390.00p 385.00p 390.00p 227
27/03/2023 390.00p 390.00p 380.00p 390.00p 14725
24/03/2023 390.00p 390.00p 381.00p 388.00p 2990
23/03/2023 385.00p 390.00p 380.00p 390.00p 4421
22/03/2023 390.00p 390.00p 380.00p 390.00p 1782
21/03/2023 390.00p 390.00p 380.00p 390.00p 1116
20/03/2023 390.00p 390.00p 380.00p 390.00p 4194
17/03/2023 390.00p 390.00p 375.00p 390.00p 2991
16/03/2023 390.00p 395.00p 384.00p 390.00p 1586
15/03/2023 390.00p 400.00p 381.00p 390.00p 1993
14/03/2023 390.00p 390.00p 390.00p 390.00p 3000
13/03/2023 390.00p 395.00p 380.50p 390.00p 305
10/03/2023 390.00p 400.00p 380.00p 390.00p 5255
09/03/2023 395.00p 400.00p 371.00p 400.00p 7034
08/03/2023 405.00p 405.00p 380.00p 380.00p 9500
07/03/2023 405.00p 410.00p 390.00p 390.00p 12275
06/03/2023 405.00p 420.00p 395.00p 400.00p 13454
03/03/2023 405.00p 417.00p 395.00p 416.00p 4988
02/03/2023 405.00p 420.00p 405.00p 420.00p 1400
01/03/2023 385.00p 418.00p 380.60p 405.00p 7927
28/02/2023 377.00p 400.00p 350.00p 398.00p 12055
27/02/2023 377.00p 390.00p 377.00p 377.00p 59
24/02/2023 377.00p 386.10p 377.00p 377.00p 4
23/02/2023 377.00p 380.00p 377.00p 377.00p 1026
22/02/2023 372.00p 390.00p 371.00p 380.00p 3001
21/02/2023 370.00p 372.00p 370.00p 372.00p 547
20/02/2023 372.00p 380.00p 364.00p 372.00p 4719
17/02/2023 372.00p 380.00p 372.00p 372.00p 712
16/02/2023 372.00p 374.00p 365.00p 372.00p 1000
15/02/2023 370.00p 372.00p 370.00p 372.00p 3000

*Close Price adjusted for both dividends and splits