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:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Aquis Exchange (AQX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits