Aquis Exchange (AQX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/09/2021 715.00p 715.00p 702.00p 710.00p 127470
27/09/2021 717.50p 725.00p 715.00p 715.00p 9161
24/09/2021 720.00p 725.00p 710.00p 717.50p 28175
23/09/2021 722.50p 733.00p 712.00p 720.00p 340235
22/09/2021 717.50p 725.00p 717.50p 717.50p 413
21/09/2021 717.50p 717.50p 704.00p 717.50p 106
20/09/2021 717.50p 725.00p 699.51p 717.50p 3947
17/09/2021 717.50p 722.00p 717.50p 717.50p 1199
16/09/2021 717.50p 722.00p 704.00p 717.50p 2015
15/09/2021 717.50p 725.00p 705.00p 717.50p 3267
14/09/2021 705.00p 720.00p 705.00p 717.50p 3280
13/09/2021 705.00p 706.67p 692.00p 705.00p 12832
10/09/2021 702.50p 720.00p 702.50p 720.00p 140
09/09/2021 705.00p 705.00p 691.00p 705.00p 2256
08/09/2021 705.00p 705.00p 690.00p 705.00p 2229
07/09/2021 705.00p 705.00p 690.00p 705.00p 1664
06/09/2021 705.00p 705.00p 690.00p 705.00p 1972
03/09/2021 705.00p 705.00p 690.60p 705.00p 2305
02/09/2021 705.00p 705.00p 691.00p 705.00p 895
01/09/2021 705.00p 707.00p 691.00p 705.00p 7947
31/08/2021 705.00p 720.00p 690.00p 705.00p 7317
30/08/2021 705.00p 708.50p 705.00p 705.00p 4826
27/08/2021 705.00p 708.50p 705.00p 705.00p 4826
26/08/2021 705.00p 710.00p 690.00p 705.00p 10109
25/08/2021 705.00p 714.00p 690.00p 705.00p 66586
24/08/2021 692.50p 715.50p 690.00p 705.00p 20658
23/08/2021 685.00p 700.00p 680.00p 680.00p 3618
20/08/2021 685.00p 697.50p 683.00p 685.00p 3811
19/08/2021 685.00p 697.00p 680.00p 685.00p 6061
18/08/2021 685.00p 697.50p 678.00p 685.00p 2169
17/08/2021 685.00p 698.00p 677.00p 685.00p 6019
16/08/2021 685.00p 700.00p 675.50p 685.00p 1718
13/08/2021 685.00p 692.55p 673.95p 685.00p 2012
12/08/2021 685.00p 692.55p 673.00p 685.00p 1230
11/08/2021 685.00p 688.00p 672.50p 685.00p 40220
10/08/2021 685.00p 700.00p 670.00p 670.00p 32540
09/08/2021 680.00p 700.00p 680.00p 685.00p 20943
06/08/2021 680.00p 697.00p 680.00p 680.00p 242
05/08/2021 670.00p 699.00p 666.00p 680.00p 5129
04/08/2021 660.00p 675.00p 653.00p 670.00p 4118
03/08/2021 660.00p 670.00p 660.00p 660.00p 2855
02/08/2021 632.50p 670.00p 632.50p 660.00p 12173
30/07/2021 627.50p 627.50p 624.00p 627.50p 114
29/07/2021 627.50p 630.50p 627.50p 627.50p 400
28/07/2021 627.50p 630.50p 624.00p 630.00p 4634
27/07/2021 627.50p 630.50p 620.30p 627.50p 61347
26/07/2021 627.50p 634.25p 620.00p 627.50p 1196
23/07/2021 627.50p 627.50p 623.75p 627.50p 323
22/07/2021 617.50p 629.00p 605.00p 627.50p 37870
21/07/2021 612.50p 623.00p 612.50p 617.50p 234628
20/07/2021 607.50p 615.00p 605.00p 610.00p 25801
19/07/2021 605.00p 614.70p 600.00p 607.50p 2694
16/07/2021 607.50p 610.00p 590.00p 605.00p 15910
15/07/2021 617.50p 630.00p 600.00p 607.50p 4297
14/07/2021 635.00p 650.00p 600.00p 610.00p 28622
13/07/2021 635.00p 635.00p 620.00p 635.00p 1767
12/07/2021 635.00p 638.00p 620.00p 635.00p 424
09/07/2021 645.00p 650.00p 620.00p 635.00p 1927
08/07/2021 645.00p 645.00p 625.00p 645.00p 1565
07/07/2021 655.00p 670.00p 620.50p 645.00p 4439
06/07/2021 660.00p 670.00p 640.00p 655.00p 3743
05/07/2021 665.00p 680.00p 645.00p 660.00p 2684
02/07/2021 665.00p 672.00p 650.00p 665.00p 2054
01/07/2021 665.00p 673.00p 650.00p 650.00p 807
30/06/2021 670.00p 675.00p 650.00p 665.00p 2965
29/06/2021 675.00p 690.00p 650.00p 670.00p 4254
28/06/2021 675.00p 685.00p 660.00p 675.00p 3238
25/06/2021 680.00p 690.00p 660.00p 675.00p 126174
24/06/2021 692.50p 692.50p 680.00p 680.00p 1486
23/06/2021 692.50p 692.50p 685.30p 692.50p 364
22/06/2021 695.00p 700.00p 685.00p 692.50p 2968
21/06/2021 680.00p 705.00p 680.00p 695.00p 4083
18/06/2021 695.00p 702.50p 685.00p 695.00p 33143
17/06/2021 695.00p 695.00p 685.40p 695.00p 1072
16/06/2021 697.50p 705.00p 695.00p 695.00p 435
15/06/2021 685.00p 697.50p 685.00p 697.50p 8037
14/06/2021 697.50p 697.50p 685.50p 697.50p 1534
11/06/2021 697.50p 697.50p 680.00p 697.50p 5944
10/06/2021 697.50p 697.50p 693.00p 697.50p 4239
09/06/2021 697.50p 697.50p 690.15p 697.50p 1393
08/06/2021 692.50p 710.00p 685.00p 697.50p 242
07/06/2021 692.50p 700.00p 687.55p 700.00p 2553
04/06/2021 692.50p 700.00p 692.50p 692.50p 5000
03/06/2021 692.50p 700.00p 687.00p 692.50p 11531
02/06/2021 697.50p 705.00p 692.50p 692.50p 6153
01/06/2021 700.00p 710.00p 685.00p 697.50p 5358
31/05/2021 700.00p 710.00p 690.40p 700.00p 2094
28/05/2021 700.00p 710.00p 690.40p 700.00p 2094
27/05/2021 697.50p 710.00p 697.50p 700.00p 22182
26/05/2021 697.50p 710.00p 685.00p 697.50p 771
25/05/2021 687.50p 705.00p 685.00p 697.50p 14107
24/05/2021 675.00p 690.00p 675.00p 687.50p 4732
21/05/2021 670.00p 678.00p 670.00p 675.00p 480
20/05/2021 675.00p 680.00p 670.00p 675.00p 5045
19/05/2021 675.00p 679.50p 670.20p 675.00p 3010
18/05/2021 675.00p 680.00p 670.00p 675.00p 2667
17/05/2021 670.00p 674.00p 660.00p 670.00p 104
14/05/2021 670.00p 674.00p 660.00p 670.00p 582
13/05/2021 690.00p 690.00p 655.00p 670.00p 3309
12/05/2021 697.50p 697.50p 650.00p 650.00p 13741
11/05/2021 692.50p 715.00p 670.00p 675.00p 62127
10/05/2021 685.00p 700.00p 680.00p 690.00p 37469
07/05/2021 685.00p 693.00p 675.00p 685.00p 457
06/05/2021 685.00p 693.00p 685.00p 685.00p 721
05/05/2021 685.00p 693.00p 670.60p 685.00p 34282
04/05/2021 680.00p 700.00p 675.00p 685.00p 3800
03/05/2021 680.00p 697.00p 670.00p 685.00p 16258
30/04/2021 680.00p 697.00p 670.00p 685.00p 16258
29/04/2021 685.00p 700.00p 685.00p 685.00p 6538
28/04/2021 685.00p 695.00p 675.00p 685.00p 2810
27/04/2021 685.00p 695.00p 677.50p 685.00p 5569
26/04/2021 685.00p 700.00p 677.50p 685.00p 113361
23/04/2021 680.00p 695.00p 675.00p 685.00p 2849
22/04/2021 685.00p 695.00p 680.00p 685.00p 7703
21/04/2021 685.00p 695.00p 675.00p 690.00p 4945
20/04/2021 690.00p 710.00p 675.00p 690.00p 2497
19/04/2021 685.00p 695.00p 675.00p 690.00p 15452
16/04/2021 690.00p 695.00p 675.00p 690.00p 3207
15/04/2021 690.00p 695.00p 675.00p 690.00p 15854
14/04/2021 697.50p 715.00p 680.00p 700.00p 24951
13/04/2021 697.50p 715.00p 680.00p 697.50p 20966
12/04/2021 697.50p 697.50p 680.00p 697.50p 2777
09/04/2021 695.00p 710.00p 681.00p 697.50p 20493
08/04/2021 680.00p 705.00p 665.70p 692.50p 28182
07/04/2021 650.00p 695.00p 633.00p 650.00p 432228
06/04/2021 615.00p 670.00p 615.00p 650.00p 172101
05/04/2021 605.00p 620.00p 597.00p 620.00p 71159
02/04/2021 605.00p 620.00p 597.00p 620.00p 71159
01/04/2021 605.00p 620.00p 597.00p 620.00p 71159
31/03/2021 585.00p 610.00p 580.00p 610.00p 83776
30/03/2021 570.00p 574.50p 570.00p 570.00p 534
29/03/2021 575.00p 575.00p 565.00p 570.00p 425
26/03/2021 580.00p 587.45p 563.00p 575.00p 2222
25/03/2021 580.00p 587.45p 563.00p 580.00p 1784
24/03/2021 580.00p 587.45p 562.00p 580.00p 609
23/03/2021 580.00p 587.45p 580.00p 580.00p 2246
22/03/2021 580.00p 600.00p 560.80p 580.00p 6244
19/03/2021 580.00p 587.40p 580.00p 580.00p 1001
18/03/2021 580.00p 587.40p 580.00p 580.00p 3372
17/03/2021 580.00p 587.45p 580.00p 580.00p 6436
16/03/2021 580.00p 587.45p 560.80p 580.00p 558
15/03/2021 580.00p 595.00p 560.80p 580.00p 7647
12/03/2021 580.00p 590.00p 570.00p 580.00p 12169
11/03/2021 580.00p 580.00p 560.00p 580.00p 3280
10/03/2021 580.00p 600.00p 580.00p 580.00p 150
09/03/2021 580.00p 580.00p 580.00p 580.00p 0
08/03/2021 580.00p 585.00p 580.00p 580.00p 15561
05/03/2021 582.50p 595.00p 570.00p 580.00p 46232
04/03/2021 590.00p 590.00p 559.03p 570.00p 7495
03/03/2021 590.00p 600.00p 580.00p 585.00p 1357
02/03/2021 552.50p 605.00p 552.50p 595.00p 107553
01/03/2021 557.50p 575.00p 555.40p 565.00p 7805
26/02/2021 525.00p 565.42p 525.00p 555.00p 12085
25/02/2021 520.00p 535.00p 519.00p 520.00p 2042
24/02/2021 512.50p 525.00p 510.00p 510.00p 4372
23/02/2021 512.50p 512.50p 500.00p 512.50p 2553
22/02/2021 512.50p 525.00p 512.50p 512.50p 1733
19/02/2021 510.50p 525.00p 510.50p 512.50p 285
18/02/2021 512.50p 519.00p 512.50p 512.50p 3150
17/02/2021 512.50p 519.00p 500.00p 512.50p 1519
16/02/2021 510.00p 519.00p 501.25p 512.50p 4171
15/02/2021 525.00p 525.00p 480.00p 510.00p 34843
12/02/2021 525.00p 530.00p 501.00p 525.00p 1389
11/02/2021 525.00p 540.00p 520.00p 525.00p 8797
10/02/2021 525.00p 525.00p 525.00p 525.00p 0
09/02/2021 525.00p 540.00p 515.00p 525.00p 2676
08/02/2021 525.00p 540.00p 500.00p 525.00p 3188
05/02/2021 525.00p 540.00p 525.00p 525.00p 1138
04/02/2021 525.00p 540.00p 501.00p 525.00p 1014
03/02/2021 525.00p 535.00p 525.00p 525.00p 159
02/02/2021 525.00p 525.00p 501.00p 525.00p 800
01/02/2021 525.00p 540.00p 525.00p 525.00p 116
29/01/2021 525.00p 530.00p 525.00p 525.00p 60189
28/01/2021 525.00p 525.00p 525.00p 525.00p 2270
27/01/2021 525.00p 540.00p 523.00p 525.00p 385
26/01/2021 525.00p 525.00p 500.00p 505.00p 3911
25/01/2021 525.00p 525.50p 490.00p 525.00p 5200
22/01/2021 525.00p 525.55p 500.00p 525.00p 1143
21/01/2021 525.00p 525.55p 510.00p 510.00p 4019
20/01/2021 525.00p 530.00p 501.00p 525.00p 1898
19/01/2021 515.00p 547.50p 500.00p 525.00p 176201
18/01/2021 495.00p 525.00p 495.00p 500.00p 7609
15/01/2021 485.00p 500.00p 485.00p 495.00p 1088
14/01/2021 476.00p 500.00p 470.60p 485.00p 4548
13/01/2021 469.00p 487.00p 469.00p 475.00p 58105
12/01/2021 470.00p 485.00p 457.00p 470.00p 46
11/01/2021 470.00p 488.00p 455.00p 470.00p 6397
08/01/2021 470.00p 488.26p 455.00p 470.00p 202422
07/01/2021 470.00p 470.00p 455.00p 470.00p 1653
06/01/2021 470.00p 485.00p 452.00p 470.00p 26299
05/01/2021 470.00p 480.00p 448.24p 470.00p 14351
04/01/2021 470.00p 482.50p 450.00p 470.00p 7212
01/01/2021 470.00p 470.00p 450.00p 470.00p 1688
31/12/2020 470.00p 470.00p 450.00p 470.00p 1688
30/12/2020 470.00p 470.00p 450.00p 470.00p 2221
29/12/2020 470.00p 488.00p 450.00p 470.00p 5219
28/12/2020 470.00p 470.00p 470.00p 470.00p 0
25/12/2020 470.00p 470.00p 470.00p 470.00p 0
24/12/2020 470.00p 470.00p 470.00p 470.00p 0
23/12/2020 470.00p 480.00p 450.00p 470.00p 1565

*Close Price adjusted for both dividends and splits