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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Aquis Exchange (AQX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/03/2020 | 400.00p | 400.00p | 377.00p | 377.00p | 2600 |
| 13/03/2020 | 400.00p | 400.00p | 390.00p | 400.00p | 6962 |
| 12/03/2020 | 410.00p | 410.00p | 390.00p | 400.00p | 2000 |
| 11/03/2020 | 415.00p | 415.10p | 415.00p | 415.00p | 5848 |
| 10/03/2020 | 415.00p | 415.00p | 410.20p | 415.00p | 889 |
| 09/03/2020 | 415.00p | 415.00p | 408.00p | 408.00p | 919 |
| 06/03/2020 | 422.00p | 430.00p | 414.00p | 425.00p | 15497 |
| 05/03/2020 | 407.00p | 429.20p | 407.00p | 422.00p | 1900 |
| 04/03/2020 | 390.00p | 410.00p | 390.00p | 407.00p | 6044 |
| 03/03/2020 | 382.00p | 390.00p | 382.00p | 390.00p | 6854 |
| 02/03/2020 | 377.00p | 382.00p | 377.00p | 382.00p | 0 |
| 28/02/2020 | 382.00p | 382.00p | 360.00p | 382.00p | 1700 |
| 27/02/2020 | 382.00p | 382.00p | 380.00p | 382.00p | 4000 |
| 26/02/2020 | 382.00p | 382.00p | 380.00p | 382.00p | 11588 |
| 25/02/2020 | 382.00p | 382.00p | 380.00p | 382.00p | 4 |
| 24/02/2020 | 382.00p | 382.00p | 378.00p | 382.00p | 11500 |
| 21/02/2020 | 375.00p | 384.00p | 373.50p | 382.00p | 13151 |
| 20/02/2020 | 375.00p | 379.50p | 373.50p | 375.00p | 5857 |
| 19/02/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 18/02/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 17/02/2020 | 375.00p | 379.70p | 375.00p | 375.00p | 1864 |
| 14/02/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 13/02/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 12/02/2020 | 375.00p | 379.80p | 375.00p | 375.00p | 8652 |
| 11/02/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 10/02/2020 | 369.00p | 379.50p | 369.00p | 375.00p | 789 |
| 07/02/2020 | 372.00p | 375.00p | 360.00p | 375.00p | 94745 |
| 06/02/2020 | 372.00p | 373.50p | 372.00p | 372.00p | 100 |
| 05/02/2020 | 372.00p | 372.00p | 372.00p | 372.00p | 0 |
| 04/02/2020 | 372.00p | 372.00p | 372.00p | 372.00p | 0 |
| 03/02/2020 | 372.00p | 374.00p | 372.00p | 372.00p | 3002 |
| 31/01/2020 | 372.00p | 372.00p | 370.00p | 372.00p | 235 |
| 30/01/2020 | 374.00p | 374.00p | 372.00p | 372.00p | 2139 |
| 29/01/2020 | 374.00p | 374.00p | 369.10p | 374.00p | 127579 |
| 28/01/2020 | 375.00p | 375.00p | 370.00p | 374.00p | 153829 |
| 27/01/2020 | 367.00p | 374.00p | 367.00p | 374.00p | 1508 |
| 24/01/2020 | 374.00p | 374.00p | 360.00p | 370.00p | 628139 |
| 23/01/2020 | 375.00p | 375.00p | 374.00p | 374.00p | 8500 |
| 22/01/2020 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 21/01/2020 | 375.00p | 377.50p | 375.00p | 375.00p | 3900 |
| 20/01/2020 | 380.00p | 380.00p | 375.00p | 375.00p | 1992 |
| 17/01/2020 | 380.00p | 380.00p | 371.00p | 380.00p | 48 |
| 16/01/2020 | 381.00p | 386.00p | 380.00p | 380.00p | 1919 |
| 15/01/2020 | 395.00p | 395.00p | 380.00p | 381.00p | 8665 |
| 14/01/2020 | 397.00p | 397.00p | 388.00p | 395.00p | 11556 |
| 13/01/2020 | 397.00p | 399.00p | 397.00p | 397.00p | 950 |
| 10/01/2020 | 397.00p | 397.00p | 394.00p | 397.00p | 1000 |
| 09/01/2020 | 395.00p | 399.00p | 395.00p | 397.00p | 3254 |
| 08/01/2020 | 397.00p | 399.00p | 397.00p | 397.00p | 2000 |
| 07/01/2020 | 402.00p | 402.00p | 397.00p | 397.00p | 4000 |
| 06/01/2020 | 402.00p | 402.00p | 402.00p | 402.00p | 0 |
| 03/01/2020 | 402.00p | 404.00p | 402.00p | 402.00p | 3105 |
| 02/01/2020 | 402.00p | 403.50p | 401.50p | 402.00p | 2378 |
| 01/01/2020 | 403.00p | 404.50p | 401.50p | 402.00p | 8000 |
| 31/12/2019 | 403.00p | 404.50p | 401.50p | 402.00p | 8000 |
| 30/12/2019 | 400.00p | 406.00p | 400.00p | 403.00p | 13121 |
| 27/12/2019 | 397.00p | 406.00p | 394.00p | 400.00p | 20623 |
| 26/12/2019 | 415.00p | 415.00p | 397.00p | 397.00p | 4125 |
| 25/12/2019 | 415.00p | 415.00p | 397.00p | 397.00p | 4125 |
| 24/12/2019 | 415.00p | 415.00p | 397.00p | 397.00p | 4125 |
| 23/12/2019 | 415.00p | 420.00p | 412.00p | 415.00p | 4541 |
| 20/12/2019 | 415.00p | 420.00p | 415.00p | 415.00p | 7951 |
| 19/12/2019 | 435.00p | 435.00p | 412.00p | 415.00p | 7803 |
| 18/12/2019 | 435.00p | 440.00p | 431.70p | 440.00p | 10147 |
| 17/12/2019 | 433.00p | 439.00p | 429.00p | 435.00p | 14759 |
| 16/12/2019 | 433.00p | 433.00p | 433.00p | 433.00p | 0 |
| 13/12/2019 | 433.00p | 436.00p | 430.08p | 433.00p | 3410 |
| 12/12/2019 | 434.00p | 436.00p | 432.00p | 436.00p | 1020 |
| 11/12/2019 | 434.00p | 434.00p | 434.00p | 434.00p | 0 |
| 10/12/2019 | 438.00p | 438.00p | 434.00p | 434.00p | 1000 |
| 09/12/2019 | 437.00p | 439.00p | 437.00p | 438.00p | 0 |
| 06/12/2019 | 439.00p | 439.00p | 439.00p | 439.00p | 0 |
| 05/12/2019 | 441.00p | 441.00p | 436.00p | 439.00p | 1400 |
| 04/12/2019 | 458.00p | 458.00p | 436.20p | 441.00p | 2862 |
| 03/12/2019 | 465.00p | 465.00p | 458.00p | 458.00p | 1210 |
| 02/12/2019 | 471.00p | 471.00p | 460.00p | 465.00p | 3780 |
| 29/11/2019 | 490.00p | 490.00p | 471.00p | 471.00p | 1000 |
| 28/11/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 625 |
| 27/11/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 5000 |
| 26/11/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 2000 |
| 25/11/2019 | 490.00p | 490.00p | 482.00p | 490.00p | 440 |
| 22/11/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 21/11/2019 | 490.00p | 490.00p | 480.40p | 490.00p | 566 |
| 20/11/2019 | 490.00p | 490.00p | 480.40p | 490.00p | 15111 |
| 19/11/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 18/11/2019 | 490.00p | 490.00p | 480.40p | 490.00p | 308 |
| 15/11/2019 | 490.00p | 490.00p | 482.00p | 490.00p | 849 |
| 14/11/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 13/11/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 12/11/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 11/11/2019 | 490.00p | 490.00p | 482.00p | 490.00p | 1 |
| 08/11/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 07/11/2019 | 490.00p | 490.00p | 482.00p | 490.00p | 500 |
| 06/11/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 1800 |
| 05/11/2019 | 490.00p | 490.00p | 482.47p | 490.00p | 1137 |
| 04/11/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 1000 |
| 01/11/2019 | 490.00p | 490.00p | 475.00p | 490.00p | 3037 |
| 31/10/2019 | 490.00p | 490.00p | 482.50p | 490.00p | 200 |
| 30/10/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 170 |
| 29/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 28/10/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 58 |
| 25/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 24/10/2019 | 490.00p | 490.00p | 483.75p | 490.00p | 49 |
| 23/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 22/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 21/10/2019 | 490.00p | 490.00p | 482.00p | 490.00p | 2466 |
| 18/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 17/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 18000 |
| 16/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 15/10/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 263 |
| 14/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 11/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 10/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 09/10/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 171 |
| 08/10/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 3528 |
| 07/10/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 1000 |
| 04/10/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 03/10/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 2255 |
| 02/10/2019 | 490.00p | 490.00p | 485.00p | 490.00p | 400 |
| 01/10/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 2031 |
| 30/09/2019 | 486.00p | 490.00p | 486.00p | 490.00p | 0 |
| 27/09/2019 | 490.00p | 490.00p | 481.50p | 490.00p | 832 |
| 26/09/2019 | 490.00p | 490.00p | 485.00p | 490.00p | 1749 |
| 25/09/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 24/09/2019 | 490.00p | 490.00p | 481.50p | 490.00p | 211 |
| 23/09/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 19985 |
| 20/09/2019 | 490.00p | 490.00p | 480.00p | 490.00p | 21307 |
| 19/09/2019 | 490.00p | 490.00p | 483.75p | 490.00p | 390 |
| 18/09/2019 | 490.00p | 490.00p | 480.40p | 490.00p | 1033 |
| 17/09/2019 | 486.00p | 491.00p | 481.08p | 490.00p | 12231 |
| 16/09/2019 | 475.00p | 475.00p | 470.00p | 475.00p | 1547 |
| 13/09/2019 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 12/09/2019 | 475.00p | 480.00p | 474.00p | 475.00p | 1290 |
| 11/09/2019 | 475.00p | 475.00p | 474.00p | 475.00p | 400 |
| 10/09/2019 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 09/09/2019 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 06/09/2019 | 475.00p | 475.00p | 470.00p | 475.00p | 2181 |
| 05/09/2019 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 04/09/2019 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 03/09/2019 | 482.00p | 482.00p | 472.00p | 475.00p | 3028 |
| 02/09/2019 | 482.00p | 482.00p | 478.00p | 482.00p | 949 |
| 30/08/2019 | 482.00p | 482.00p | 482.00p | 482.00p | 0 |
| 29/08/2019 | 482.00p | 482.00p | 478.00p | 482.00p | 207 |
| 28/08/2019 | 479.00p | 482.00p | 479.00p | 482.00p | 0 |
| 27/08/2019 | 482.00p | 482.00p | 478.16p | 482.00p | 150 |
| 23/08/2019 | 482.00p | 482.00p | 478.16p | 482.00p | 150 |
| 22/08/2019 | 486.00p | 486.00p | 482.00p | 482.00p | 5000 |
| 21/08/2019 | 481.00p | 486.00p | 481.00p | 486.00p | 0 |
| 20/08/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 3647 |
| 19/08/2019 | 481.00p | 486.00p | 481.00p | 486.00p | 0 |
| 16/08/2019 | 486.00p | 486.00p | 483.00p | 486.00p | 2500 |
| 15/08/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 1500 |
| 14/08/2019 | 486.00p | 486.00p | 483.00p | 486.00p | 105 |
| 13/08/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 12/08/2019 | 486.00p | 486.00p | 482.16p | 486.00p | 19 |
| 09/08/2019 | 486.00p | 486.00p | 483.00p | 486.00p | 14 |
| 08/08/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 07/08/2019 | 486.00p | 486.00p | 480.00p | 486.00p | 5661 |
| 06/08/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 05/08/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 02/08/2019 | 481.00p | 486.00p | 481.00p | 486.00p | 1333 |
| 01/08/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 31/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 30/07/2019 | 486.00p | 486.00p | 482.16p | 486.00p | 944 |
| 29/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 26/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 25/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 24/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 23/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 22/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 2496 |
| 19/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 18/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 17/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 16/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 15/07/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 2000 |
| 12/07/2019 | 486.00p | 486.00p | 483.00p | 486.00p | 832 |
| 11/07/2019 | 486.00p | 486.00p | 482.16p | 486.00p | 156 |
| 10/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 09/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 08/07/2019 | 486.00p | 486.00p | 483.00p | 486.00p | 207 |
| 05/07/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 3611 |
| 04/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 03/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 02/07/2019 | 486.00p | 486.00p | 483.00p | 486.00p | 1893 |
| 01/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 28/06/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 27/06/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 26/06/2019 | 486.00p | 490.00p | 472.00p | 486.00p | 5348 |
| 25/06/2019 | 486.00p | 486.00p | 482.16p | 486.00p | 375 |
| 24/06/2019 | 487.00p | 487.00p | 482.00p | 486.00p | 2000 |
| 21/06/2019 | 486.00p | 487.00p | 485.00p | 487.00p | 1000 |
| 20/06/2019 | 486.00p | 486.00p | 485.00p | 486.00p | 2730 |
| 19/06/2019 | 486.00p | 490.00p | 482.00p | 484.00p | 28419 |
| 18/06/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 38510 |
| 17/06/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 21575 |
| 14/06/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 1000 |
| 13/06/2019 | 481.00p | 489.84p | 481.00p | 486.00p | 4044 |
| 12/06/2019 | 491.00p | 491.00p | 480.00p | 486.00p | 1106529 |
| 11/06/2019 | 491.00p | 491.00p | 482.00p | 491.00p | 2192 |
| 10/06/2019 | 491.00p | 496.00p | 491.00p | 496.00p | 5556 |
*Close Price adjusted for both dividends and splits