Aquis Exchange (AQX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/12/2020 471.00p 471.00p 450.00p 470.00p 8164
21/12/2020 471.00p 481.00p 471.00p 471.00p 1713
18/12/2020 471.00p 481.00p 471.00p 471.00p 475
17/12/2020 471.00p 471.00p 471.00p 471.00p 0
16/12/2020 471.00p 471.00p 455.00p 471.00p 121
15/12/2020 481.00p 484.00p 455.00p 471.00p 19338
14/12/2020 481.00p 481.00p 480.00p 481.00p 47834
11/12/2020 475.00p 486.00p 460.60p 481.00p 6379
10/12/2020 475.00p 476.00p 465.00p 475.00p 2000
09/12/2020 475.00p 488.00p 475.00p 475.00p 292
08/12/2020 460.00p 480.00p 460.00p 475.00p 72475
07/12/2020 470.00p 470.00p 458.00p 460.00p 4831
04/12/2020 460.00p 469.60p 460.00p 460.00p 651
03/12/2020 460.00p 470.00p 458.00p 460.00p 5781
02/12/2020 460.00p 470.00p 460.00p 460.00p 1445
01/12/2020 435.00p 470.00p 435.00p 460.00p 15321
30/11/2020 435.00p 440.00p 435.00p 435.00p 68
27/11/2020 435.00p 440.00p 435.00p 435.00p 2245
26/11/2020 435.00p 435.00p 435.00p 435.00p 0
25/11/2020 435.00p 435.00p 422.00p 435.00p 192
24/11/2020 435.00p 435.00p 429.00p 435.00p 814
23/11/2020 435.00p 440.00p 429.00p 435.00p 5011
20/11/2020 435.00p 450.00p 420.00p 435.00p 3979
19/11/2020 435.00p 435.00p 435.00p 435.00p 10322
18/11/2020 435.00p 435.00p 420.00p 435.00p 2489
17/11/2020 435.00p 435.00p 420.00p 435.00p 833
16/11/2020 435.00p 435.00p 435.00p 435.00p 1041
13/11/2020 435.00p 440.00p 435.00p 435.00p 1229
12/11/2020 435.00p 440.00p 420.00p 440.00p 6000
10/11/2020 435.00p 436.00p 420.00p 435.00p 7222
09/11/2020 435.00p 436.00p 420.00p 435.00p 6070
06/11/2020 435.00p 435.00p 435.00p 435.00p 0
05/11/2020 435.00p 435.00p 435.00p 435.00p 0
04/11/2020 435.00p 435.00p 435.00p 435.00p 5000
03/11/2020 435.00p 438.00p 420.00p 435.00p 76777
02/11/2020 435.00p 435.00p 420.00p 435.00p 936
30/10/2020 435.00p 440.00p 420.00p 435.00p 13360
29/10/2020 435.00p 440.00p 420.00p 435.00p 2492
28/10/2020 435.00p 450.00p 435.00p 435.00p 52369
27/10/2020 435.00p 440.00p 435.00p 435.00p 4767
26/10/2020 435.00p 440.00p 435.00p 435.00p 1243
23/10/2020 420.00p 440.00p 420.00p 435.00p 4506
22/10/2020 415.00p 422.00p 410.00p 420.00p 205450
21/10/2020 410.00p 418.00p 401.00p 415.00p 2009
20/10/2020 410.00p 420.00p 400.40p 410.00p 214272
19/10/2020 410.00p 415.00p 410.00p 410.00p 160117
16/10/2020 410.00p 415.00p 400.40p 410.00p 500503
15/10/2020 406.00p 420.00p 400.00p 410.00p 8644
14/10/2020 406.00p 406.00p 406.00p 406.00p 0
13/10/2020 393.00p 415.00p 393.00p 406.00p 1490
12/10/2020 380.00p 395.00p 375.00p 393.00p 15725
09/10/2020 380.00p 380.00p 380.00p 380.00p 0
08/10/2020 380.00p 380.00p 370.00p 380.00p 1042
07/10/2020 380.00p 380.00p 370.00p 380.00p 1350
06/10/2020 380.00p 380.00p 380.00p 380.00p 0
05/10/2020 380.00p 382.00p 380.00p 380.00p 45
02/10/2020 380.00p 380.00p 370.20p 380.00p 290
01/10/2020 380.00p 380.00p 370.00p 380.00p 0
30/09/2020 380.00p 380.00p 370.20p 380.00p 291
29/09/2020 380.00p 383.00p 370.20p 380.00p 1217
28/09/2020 380.00p 383.00p 370.00p 380.00p 3154
25/09/2020 380.00p 380.00p 370.40p 380.00p 120
24/09/2020 380.00p 380.00p 370.40p 380.00p 550
23/09/2020 380.00p 383.00p 380.00p 380.00p 600
22/09/2020 380.00p 385.00p 380.00p 380.00p 128
21/09/2020 380.00p 388.00p 375.00p 380.00p 2051
18/09/2020 380.00p 380.00p 375.00p 380.00p 39257
17/09/2020 380.00p 385.00p 373.50p 380.00p 28000
16/09/2020 380.00p 385.00p 375.00p 380.00p 36442
15/09/2020 375.00p 380.00p 375.00p 380.00p 14597
14/09/2020 365.00p 375.00p 365.00p 375.00p 17918
11/09/2020 360.00p 375.00p 350.60p 365.00p 10773
10/09/2020 330.00p 379.20p 330.00p 360.00p 29782
09/09/2020 330.00p 340.00p 315.00p 330.00p 6831
08/09/2020 330.00p 330.00p 327.00p 330.00p 1515
07/09/2020 330.00p 330.00p 327.00p 330.00p 622
04/09/2020 325.00p 330.00p 325.00p 330.00p 0
03/09/2020 320.00p 326.50p 320.00p 325.00p 2725
02/09/2020 320.00p 320.00p 309.50p 320.00p 344921
01/09/2020 320.00p 320.00p 310.00p 320.00p 240000
31/08/2020 320.00p 320.00p 320.00p 320.00p 38
28/08/2020 320.00p 320.00p 320.00p 320.00p 38
27/08/2020 320.00p 320.00p 310.00p 320.00p 341613
26/08/2020 320.00p 320.00p 320.00p 320.00p 0
25/08/2020 325.00p 325.00p 320.00p 320.00p 0
24/08/2020 325.00p 325.00p 310.00p 325.00p 154
21/08/2020 325.00p 325.00p 325.00p 325.00p 70000
20/08/2020 325.00p 330.00p 310.00p 325.00p 2341
19/08/2020 325.00p 325.00p 320.00p 325.00p 515
18/08/2020 345.00p 345.00p 304.03p 325.00p 174332
17/08/2020 345.00p 345.00p 345.00p 345.00p 0
14/08/2020 345.00p 345.00p 340.00p 345.00p 406
13/08/2020 345.00p 345.00p 345.00p 345.00p 0
12/08/2020 345.00p 345.00p 340.00p 345.00p 2500
11/08/2020 345.00p 345.00p 340.00p 345.00p 800
10/08/2020 345.00p 345.00p 340.20p 345.00p 5
07/08/2020 345.00p 345.00p 345.00p 345.00p 0
06/08/2020 345.00p 345.00p 343.30p 345.00p 578
05/08/2020 345.00p 345.00p 345.00p 345.00p 0
04/08/2020 345.00p 345.00p 344.20p 345.00p 232
03/08/2020 345.00p 345.00p 345.00p 345.00p 0
31/07/2020 345.00p 345.00p 344.00p 345.00p 1291
30/07/2020 345.00p 345.00p 345.00p 345.00p 10
29/07/2020 345.00p 345.00p 345.00p 345.00p 0
28/07/2020 345.00p 345.00p 345.00p 345.00p 0
27/07/2020 345.00p 345.00p 345.00p 345.00p 0
24/07/2020 345.00p 345.00p 345.00p 345.00p 0
23/07/2020 345.00p 345.00p 345.00p 345.00p 0
22/07/2020 345.00p 347.70p 345.00p 345.00p 1014
21/07/2020 345.00p 345.00p 345.00p 345.00p 0
20/07/2020 345.00p 345.00p 340.00p 345.00p 7435
17/07/2020 345.00p 345.00p 340.00p 345.00p 1000
16/07/2020 345.00p 345.00p 345.00p 345.00p 286
15/07/2020 358.00p 358.00p 345.00p 345.00p 0
14/07/2020 358.00p 358.00p 358.00p 358.00p 0
13/07/2020 358.00p 358.00p 358.00p 358.00p 0
10/07/2020 358.00p 358.00p 352.00p 358.00p 285
09/07/2020 358.00p 358.00p 358.00p 358.00p 0
08/07/2020 358.00p 358.00p 346.00p 358.00p 495
07/07/2020 358.00p 358.00p 347.00p 358.00p 1624
06/07/2020 358.00p 362.00p 358.00p 358.00p 1350
03/07/2020 358.00p 362.50p 358.00p 358.00p 192
02/07/2020 358.00p 358.00p 348.00p 358.00p 1836
01/07/2020 358.00p 358.00p 358.00p 358.00p 0
30/06/2020 358.00p 358.00p 358.00p 358.00p 0
29/06/2020 358.00p 358.00p 346.48p 358.00p 1000
26/06/2020 358.00p 364.45p 358.00p 358.00p 272
25/06/2020 355.00p 358.00p 355.00p 358.00p 0
24/06/2020 355.00p 355.00p 355.00p 355.00p 0
23/06/2020 355.00p 355.00p 342.00p 355.00p 519
22/06/2020 355.00p 370.00p 355.00p 355.00p 1521
19/06/2020 350.00p 364.45p 340.00p 355.00p 5093
18/06/2020 350.00p 350.00p 350.00p 350.00p 0
17/06/2020 350.00p 350.00p 350.00p 350.00p 0
16/06/2020 350.00p 355.00p 340.00p 350.00p 1658
15/06/2020 350.00p 355.00p 350.00p 350.00p 0
12/06/2020 355.00p 359.75p 340.00p 355.00p 1930373
11/06/2020 354.00p 355.00p 340.00p 355.00p 5000
10/06/2020 358.00p 358.00p 340.00p 355.00p 5000
09/06/2020 358.00p 358.00p 358.00p 358.00p 0
08/06/2020 358.00p 358.00p 358.00p 358.00p 0
05/06/2020 358.00p 358.00p 358.00p 358.00p 0
04/06/2020 358.00p 358.00p 358.00p 358.00p 0
03/06/2020 358.00p 362.00p 358.00p 358.00p 476
02/06/2020 358.00p 358.00p 346.48p 358.00p 100
01/06/2020 358.00p 362.00p 358.00p 358.00p 2518
29/05/2020 370.00p 370.00p 358.00p 358.00p 3279
28/05/2020 370.00p 373.00p 370.00p 370.00p 3947
27/05/2020 370.00p 370.00p 360.00p 360.00p 537
26/05/2020 370.00p 373.00p 370.00p 370.00p 1340
25/05/2020 375.00p 375.00p 370.00p 370.00p 600
22/05/2020 375.00p 375.00p 370.00p 370.00p 600
21/05/2020 370.00p 370.00p 370.00p 370.00p 0
20/05/2020 370.00p 375.00p 370.00p 370.00p 2928
19/05/2020 370.00p 370.00p 370.00p 370.00p 0
18/05/2020 370.00p 370.00p 363.00p 370.00p 770
15/05/2020 375.00p 375.00p 370.00p 370.00p 4427
14/05/2020 375.00p 375.00p 371.50p 375.00p 2759
13/05/2020 375.00p 375.00p 371.50p 375.00p 5
12/05/2020 374.00p 380.00p 373.00p 375.00p 11260
11/05/2020 370.00p 380.00p 370.00p 374.00p 33967
08/05/2020 382.00p 382.00p 370.00p 370.00p 2125
07/05/2020 382.00p 382.00p 370.00p 370.00p 2125
06/05/2020 387.00p 387.00p 374.00p 382.00p 3500
05/05/2020 387.00p 387.00p 374.26p 387.00p 330
04/05/2020 399.00p 399.00p 384.00p 387.00p 1972
01/05/2020 402.00p 402.00p 384.00p 392.00p 3350
30/04/2020 399.00p 402.00p 399.00p 402.00p 0
29/04/2020 402.00p 402.00p 398.00p 402.00p 600
28/04/2020 402.00p 402.00p 402.00p 402.00p 0
27/04/2020 402.00p 402.00p 400.00p 402.00p 247
24/04/2020 402.00p 402.00p 402.00p 402.00p 29022
23/04/2020 402.00p 402.00p 401.60p 402.00p 200
22/04/2020 402.00p 402.00p 401.75p 402.00p 671
21/04/2020 402.00p 407.20p 390.00p 402.00p 1448
20/04/2020 375.00p 410.00p 370.20p 402.00p 12738
17/04/2020 347.00p 375.00p 347.00p 375.00p 13315
16/04/2020 341.00p 365.00p 341.00p 347.00p 13199
15/04/2020 335.00p 340.00p 335.00p 335.00p 70
14/04/2020 335.00p 340.00p 320.00p 320.00p 565
13/04/2020 335.00p 340.00p 335.00p 335.00p 200
10/04/2020 335.00p 340.00p 335.00p 335.00p 200
09/04/2020 335.00p 340.00p 335.00p 335.00p 200
08/04/2020 335.00p 340.00p 320.00p 320.00p 1320
07/04/2020 320.00p 350.00p 320.00p 335.00p 4099
06/04/2020 320.00p 320.00p 310.20p 320.00p 6
03/04/2020 320.00p 320.00p 320.00p 320.00p 0
02/04/2020 320.00p 320.00p 320.00p 320.00p 0
01/04/2020 320.00p 320.00p 320.00p 320.00p 0
31/03/2020 330.00p 330.00p 310.00p 320.00p 3400
30/03/2020 345.00p 345.00p 315.00p 330.00p 3854
27/03/2020 345.00p 345.00p 345.00p 345.00p 0
26/03/2020 345.00p 345.00p 345.00p 345.00p 0
25/03/2020 345.00p 345.00p 345.00p 345.00p 0
24/03/2020 345.00p 359.40p 345.00p 345.00p 100
23/03/2020 348.00p 348.00p 336.24p 345.00p 602
20/03/2020 355.00p 365.00p 355.00p 355.00p 739
19/03/2020 358.00p 365.00p 340.30p 355.00p 6544
18/03/2020 370.00p 375.00p 358.00p 358.00p 2233
17/03/2020 377.00p 377.00p 364.00p 375.00p 1359

*Close Price adjusted for both dividends and splits