Aquis Exchange (AQX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/05/2022 497.50p 510.00p 497.50p 500.00p 4231
04/05/2022 490.00p 497.50p 490.00p 497.50p 388
03/05/2022 490.00p 500.00p 485.00p 490.00p 25365
02/05/2022 490.00p 500.00p 485.00p 490.00p 233
29/04/2022 490.00p 500.00p 485.00p 490.00p 233
28/04/2022 482.00p 492.60p 482.00p 490.00p 3066
27/04/2022 480.00p 487.00p 475.00p 482.00p 324
26/04/2022 480.00p 490.00p 472.00p 482.00p 6081
25/04/2022 484.00p 490.00p 466.00p 490.00p 7062
22/04/2022 485.00p 500.00p 475.00p 496.00p 7522
21/04/2022 462.00p 497.30p 462.00p 480.00p 8121
20/04/2022 453.00p 460.00p 453.00p 460.00p 13597
19/04/2022 431.00p 460.00p 431.00p 460.00p 9544
18/04/2022 438.00p 440.00p 420.00p 440.00p 517841
15/04/2022 438.00p 440.00p 420.00p 440.00p 517841
14/04/2022 438.00p 440.00p 420.00p 440.00p 517841
13/04/2022 462.00p 462.00p 446.00p 447.00p 59062
12/04/2022 466.00p 468.00p 460.40p 462.00p 1462
11/04/2022 473.00p 473.00p 464.00p 468.00p 2915
08/04/2022 473.00p 473.00p 470.10p 473.00p 2012
07/04/2022 473.00p 473.00p 471.80p 473.00p 1270
06/04/2022 473.00p 473.00p 470.00p 473.00p 201543
05/04/2022 475.00p 478.00p 460.00p 473.00p 103130
04/04/2022 478.00p 480.00p 470.00p 475.00p 1400
01/04/2022 491.00p 491.00p 473.20p 478.00p 7654
31/03/2022 505.00p 505.00p 490.00p 500.00p 12503
30/03/2022 507.50p 530.00p 490.00p 500.00p 17444
29/03/2022 495.00p 525.00p 492.00p 507.50p 60245
28/03/2022 486.00p 488.00p 485.00p 488.00p 4000
25/03/2022 486.00p 486.00p 472.00p 486.00p 1968
24/03/2022 486.00p 486.00p 474.58p 486.00p 82
23/03/2022 486.00p 500.00p 474.58p 486.00p 1626
22/03/2022 486.00p 486.00p 472.56p 486.00p 1133
21/03/2022 495.00p 495.00p 472.00p 486.00p 5925
18/03/2022 491.00p 495.00p 480.60p 495.00p 6400
17/03/2022 486.00p 500.00p 486.00p 491.00p 2017
16/03/2022 470.00p 485.00p 470.00p 485.00p 14501
15/03/2022 457.00p 470.00p 457.00p 463.00p 1507
14/03/2022 457.00p 465.00p 444.00p 457.00p 2682
11/03/2022 457.00p 457.00p 444.26p 457.00p 750
10/03/2022 457.00p 465.00p 444.26p 457.00p 556
09/03/2022 454.00p 470.00p 454.00p 457.00p 3650
08/03/2022 443.00p 460.00p 443.00p 454.00p 2086
07/03/2022 475.00p 475.00p 424.00p 443.00p 13779
04/03/2022 480.00p 480.00p 470.00p 478.00p 4322
03/03/2022 483.00p 489.72p 476.00p 478.00p 4042
02/03/2022 483.00p 483.00p 476.00p 476.00p 4441
01/03/2022 499.50p 520.00p 476.00p 520.00p 7406
28/02/2022 499.50p 500.00p 484.00p 498.00p 151906
25/02/2022 499.50p 499.50p 484.00p 499.50p 2059
24/02/2022 502.00p 502.00p 484.00p 499.50p 1396
23/02/2022 510.00p 515.00p 501.00p 510.00p 6200
22/02/2022 510.00p 519.00p 501.00p 510.00p 3910
21/02/2022 520.00p 520.00p 500.00p 510.00p 9226
18/02/2022 520.00p 530.00p 511.00p 520.00p 5950
17/02/2022 520.00p 523.00p 515.00p 520.00p 49368
16/02/2022 520.00p 530.00p 515.00p 525.00p 92739
15/02/2022 560.00p 570.00p 517.40p 520.00p 15992
14/02/2022 560.00p 560.00p 550.00p 560.00p 3302
11/02/2022 562.50p 564.00p 551.00p 560.00p 4711
10/02/2022 562.50p 565.00p 550.00p 562.50p 2695
09/02/2022 572.50p 574.00p 550.00p 562.50p 4174
08/02/2022 575.00p 580.00p 570.00p 572.50p 4178
07/02/2022 565.00p 565.00p 555.00p 565.00p 1000
04/02/2022 560.00p 567.00p 550.00p 565.00p 2250
03/02/2022 565.00p 574.00p 560.00p 560.00p 2098
02/02/2022 580.00p 580.00p 570.00p 570.00p 4677
01/02/2022 580.00p 590.00p 575.50p 580.00p 1449
31/01/2022 585.00p 585.00p 570.00p 580.00p 15633
28/01/2022 580.00p 583.40p 575.00p 580.00p 12400
27/01/2022 577.50p 584.70p 573.00p 577.50p 8864
26/01/2022 570.00p 585.00p 560.00p 577.50p 17512
25/01/2022 570.00p 570.00p 560.00p 570.00p 1361
24/01/2022 587.50p 587.50p 560.00p 570.00p 4205
21/01/2022 587.50p 587.50p 578.00p 587.50p 901
20/01/2022 585.00p 590.00p 570.00p 587.50p 3223
19/01/2022 605.00p 605.00p 580.00p 580.00p 6431
18/01/2022 615.00p 620.00p 591.00p 605.00p 2702
17/01/2022 620.00p 630.00p 610.00p 620.00p 2222
14/01/2022 620.00p 620.00p 620.00p 620.00p 0
13/01/2022 620.00p 620.00p 620.00p 620.00p 0
12/01/2022 620.00p 622.00p 610.00p 620.00p 2474
10/01/2022 620.00p 620.00p 620.00p 620.00p 0
07/01/2022 620.00p 624.50p 610.00p 620.00p 3322
06/01/2022 620.00p 620.00p 612.50p 620.00p 146
05/01/2022 620.00p 628.00p 612.50p 620.00p 1996
04/01/2022 630.00p 630.00p 590.00p 590.00p 5027
03/01/2022 630.00p 630.00p 630.00p 630.00p 245
31/12/2021 630.00p 630.00p 630.00p 630.00p 245
30/12/2021 630.00p 630.00p 625.00p 630.00p 35
29/12/2021 630.00p 630.00p 620.00p 630.00p 3029
28/12/2021 630.00p 630.00p 630.00p 630.00p 3654
27/12/2021 630.00p 630.00p 630.00p 630.00p 3654
24/12/2021 630.00p 630.00p 630.00p 630.00p 3654
23/12/2021 632.50p 632.50p 625.00p 630.00p 2485
22/12/2021 635.00p 635.00p 620.00p 632.50p 1100
21/12/2021 635.00p 635.00p 620.00p 635.00p 4944
20/12/2021 635.00p 635.00p 625.00p 635.00p 2727
17/12/2021 640.00p 640.00p 620.00p 635.00p 2239
16/12/2021 635.00p 635.00p 620.00p 635.00p 1045
15/12/2021 635.00p 638.00p 631.20p 635.00p 5600
14/12/2021 635.00p 635.00p 631.20p 635.00p 857
13/12/2021 635.00p 635.00p 631.20p 635.00p 121
10/12/2021 635.00p 638.50p 635.00p 635.00p 96
09/12/2021 635.00p 638.00p 630.00p 635.00p 4790
08/12/2021 635.00p 635.00p 635.00p 635.00p 0
07/12/2021 635.00p 639.80p 631.20p 635.00p 1468
06/12/2021 645.00p 645.00p 631.20p 635.00p 7733
03/12/2021 645.00p 645.00p 641.20p 645.00p 767
02/12/2021 645.00p 648.00p 641.00p 645.00p 4842
01/12/2021 645.00p 648.00p 641.00p 645.00p 2085
30/11/2021 645.00p 649.80p 645.00p 645.00p 15
29/11/2021 645.00p 650.00p 640.00p 650.00p 4397
26/11/2021 650.00p 652.00p 640.20p 645.00p 1368
25/11/2021 655.00p 658.00p 650.20p 655.00p 344
24/11/2021 655.00p 657.00p 650.00p 655.00p 7931
23/11/2021 655.00p 660.00p 650.00p 655.00p 32339
22/11/2021 650.00p 658.00p 650.00p 655.00p 14333
19/11/2021 655.00p 660.00p 655.00p 655.00p 2850
18/11/2021 655.00p 659.00p 650.00p 655.00p 1450
17/11/2021 655.00p 659.80p 652.00p 655.00p 5000
16/11/2021 655.00p 655.00p 652.00p 655.00p 1533
15/11/2021 655.00p 655.00p 650.20p 655.00p 369
12/11/2021 655.00p 660.00p 650.20p 655.00p 5152
11/11/2021 650.00p 655.00p 650.00p 655.00p 750
10/11/2021 655.00p 655.00p 653.00p 655.00p 344
09/11/2021 650.00p 655.00p 650.00p 655.00p 0
08/11/2021 660.00p 663.00p 650.00p 655.00p 1012
05/11/2021 665.00p 665.00p 652.00p 660.00p 101231
04/11/2021 665.00p 665.00p 660.00p 665.00p 2577
03/11/2021 665.00p 670.00p 660.00p 665.00p 1872
02/11/2021 665.00p 665.00p 660.00p 665.00p 4266
01/11/2021 665.00p 665.00p 660.00p 665.00p 3225
29/10/2021 665.00p 665.00p 660.00p 665.00p 1424
28/10/2021 665.00p 665.00p 665.00p 665.00p 0
27/10/2021 665.00p 665.00p 660.20p 665.00p 1309
26/10/2021 665.00p 665.00p 660.00p 665.00p 1300
25/10/2021 665.00p 665.00p 660.00p 665.00p 33049
22/10/2021 665.00p 665.00p 660.00p 660.00p 22
21/10/2021 665.00p 665.00p 650.00p 650.00p 11900
20/10/2021 675.00p 680.00p 645.00p 645.00p 175525
19/10/2021 655.00p 675.00p 650.00p 650.00p 19897
18/10/2021 655.00p 660.00p 650.00p 655.00p 2541
15/10/2021 655.00p 655.00p 645.00p 655.00p 8490
14/10/2021 665.00p 665.00p 650.00p 655.00p 483
13/10/2021 665.00p 665.00p 651.50p 665.00p 2000
12/10/2021 675.00p 680.00p 651.00p 665.00p 4119
11/10/2021 675.00p 675.00p 675.00p 675.00p 1000
08/10/2021 675.00p 675.00p 675.00p 675.00p 0
07/10/2021 675.00p 675.00p 651.00p 675.00p 962
06/10/2021 675.00p 675.00p 652.00p 675.00p 3812
05/10/2021 675.00p 680.00p 650.00p 675.00p 33681
04/10/2021 685.00p 700.00p 651.00p 675.00p 12394
01/10/2021 685.00p 700.00p 685.00p 685.00p 1488
30/09/2021 710.00p 713.00p 670.00p 685.00p 4145
29/09/2021 710.00p 714.00p 700.00p 710.00p 6049
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

*Close Price adjusted for both dividends and splits