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 Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
- Hold AstraZeneca (AZN) by Deutsche Bank
- Reduce Convatec Group (CTEC) by Peel Hunt
Aquis Exchange (AQX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2024 | 465.00p | 465.00p | 458.00p | 465.00p | 3631 |
| 25/04/2024 | 469.00p | 470.00p | 469.00p | 469.00p | 1456 |
| 24/04/2024 | 475.00p | 478.00p | 468.00p | 469.00p | 36324 |
| 23/04/2024 | 441.00p | 479.50p | 441.00p | 475.00p | 67589 |
| 22/04/2024 | 424.00p | 446.00p | 424.00p | 441.00p | 17162 |
| 19/04/2024 | 428.00p | 428.00p | 420.00p | 424.00p | 54700 |
| 18/04/2024 | 417.00p | 429.60p | 417.00p | 428.00p | 5327 |
| 17/04/2024 | 409.00p | 420.00p | 409.00p | 417.00p | 14656 |
| 16/04/2024 | 391.00p | 410.00p | 391.00p | 409.00p | 14618 |
| 15/04/2024 | 387.00p | 392.00p | 382.00p | 391.00p | 5695 |
| 12/04/2024 | 387.00p | 388.51p | 387.00p | 387.00p | 12441 |
| 11/04/2024 | 387.00p | 387.00p | 385.00p | 387.00p | 6032 |
| 10/04/2024 | 387.00p | 392.00p | 387.00p | 387.00p | 10344 |
| 09/04/2024 | 387.00p | 400.00p | 387.00p | 387.00p | 283 |
| 08/04/2024 | 387.00p | 392.00p | 382.00p | 387.00p | 16123 |
| 05/04/2024 | 387.00p | 389.00p | 386.00p | 387.00p | 8828 |
| 04/04/2024 | 387.00p | 392.00p | 387.00p | 387.00p | 10298 |
| 03/04/2024 | 387.00p | 392.00p | 385.00p | 387.00p | 24047 |
| 02/04/2024 | 388.00p | 392.00p | 383.38p | 387.00p | 10714 |
| 29/03/2024 | 387.00p | 392.00p | 384.06p | 388.00p | 110087 |
| 28/03/2024 | 387.00p | 392.00p | 384.06p | 388.00p | 110087 |
| 27/03/2024 | 383.00p | 390.00p | 383.00p | 387.00p | 9291 |
| 26/03/2024 | 383.00p | 385.40p | 382.00p | 383.00p | 199714 |
| 25/03/2024 | 385.00p | 387.00p | 370.00p | 383.00p | 72433 |
| 22/03/2024 | 376.00p | 386.00p | 364.81p | 386.00p | 48201 |
| 21/03/2024 | 355.00p | 380.00p | 354.00p | 380.00p | 202473 |
| 20/03/2024 | 352.00p | 352.00p | 352.00p | 360.00p | 10138 |
| 19/03/2024 | 352.00p | 352.00p | 350.00p | 352.00p | 888 |
| 18/03/2024 | 352.00p | 352.00p | 350.00p | 350.00p | 2540 |
| 15/03/2024 | 352.00p | 352.00p | 352.00p | 352.00p | 13315 |
| 14/03/2024 | 352.00p | 352.00p | 344.00p | 352.00p | 1016 |
| 13/03/2024 | 352.00p | 352.20p | 350.00p | 352.00p | 1758 |
| 12/03/2024 | 352.00p | 353.37p | 352.00p | 352.00p | 0 |
| 11/03/2024 | 356.00p | 356.00p | 350.00p | 352.00p | 4117 |
| 08/03/2024 | 354.00p | 356.00p | 352.00p | 356.00p | 1000 |
| 07/03/2024 | 354.00p | 355.48p | 354.00p | 354.00p | 414 |
| 06/03/2024 | 354.00p | 355.60p | 352.80p | 354.00p | 835 |
| 05/03/2024 | 359.00p | 360.00p | 352.00p | 354.00p | 6161 |
| 04/03/2024 | 360.00p | 360.00p | 358.12p | 360.00p | 500 |
| 01/03/2024 | 360.00p | 360.00p | 358.20p | 360.00p | 1510 |
| 29/02/2024 | 360.00p | 362.00p | 358.00p | 362.00p | 3806 |
| 28/02/2024 | 360.00p | 362.00p | 360.00p | 360.00p | 469 |
| 27/02/2024 | 360.00p | 362.00p | 358.00p | 362.00p | 826 |
| 26/02/2024 | 360.00p | 361.70p | 358.12p | 360.00p | 6173 |
| 23/02/2024 | 360.00p | 360.00p | 358.80p | 360.00p | 5881 |
| 22/02/2024 | 360.00p | 362.00p | 360.00p | 362.00p | 3 |
| 21/02/2024 | 360.00p | 360.00p | 360.00p | 360.00p | 25000 |
| 20/02/2024 | 360.00p | 361.60p | 360.00p | 360.00p | 4521 |
| 19/02/2024 | 360.00p | 361.70p | 359.00p | 360.00p | 8236 |
| 16/02/2024 | 360.00p | 361.89p | 358.00p | 358.00p | 1158 |
| 15/02/2024 | 359.00p | 360.00p | 359.00p | 360.00p | 52000 |
| 14/02/2024 | 359.00p | 359.00p | 356.00p | 359.00p | 1041 |
| 13/02/2024 | 359.00p | 359.00p | 359.00p | 359.00p | 377500 |
| 12/02/2024 | 359.00p | 359.00p | 356.00p | 359.00p | 200700 |
| 09/02/2024 | 359.00p | 359.00p | 358.00p | 359.00p | 3600 |
| 08/02/2024 | 365.00p | 370.00p | 359.00p | 359.00p | 5349 |
| 07/02/2024 | 365.00p | 370.00p | 365.00p | 370.00p | 342 |
| 06/02/2024 | 365.00p | 372.00p | 360.00p | 365.00p | 1516 |
| 05/02/2024 | 365.00p | 365.00p | 360.50p | 365.00p | 263 |
| 02/02/2024 | 365.00p | 365.00p | 361.00p | 365.00p | 10000 |
| 01/02/2024 | 365.00p | 365.00p | 360.00p | 365.00p | 17398 |
| 31/01/2024 | 365.00p | 365.00p | 352.00p | 365.00p | 40 |
| 30/01/2024 | 362.00p | 362.00p | 360.12p | 362.00p | 1573 |
| 29/01/2024 | 362.00p | 362.00p | 360.00p | 362.00p | 2500 |
| 26/01/2024 | 362.00p | 364.00p | 360.00p | 362.00p | 3700 |
| 25/01/2024 | 365.00p | 370.00p | 362.00p | 362.00p | 2287 |
| 24/01/2024 | 365.00p | 366.00p | 361.00p | 365.00p | 45523 |
| 23/01/2024 | 365.00p | 378.00p | 362.20p | 365.00p | 1559 |
| 22/01/2024 | 362.00p | 370.00p | 360.30p | 365.00p | 26536 |
| 19/01/2024 | 362.00p | 370.00p | 354.00p | 362.00p | 210261 |
| 18/01/2024 | 362.00p | 378.00p | 354.00p | 378.00p | 1001 |
| 17/01/2024 | 362.00p | 362.00p | 360.00p | 362.00p | 135 |
| 16/01/2024 | 362.00p | 370.00p | 354.48p | 362.00p | 2709 |
| 15/01/2024 | 365.00p | 365.00p | 362.00p | 362.00p | 1290 |
| 12/01/2024 | 365.00p | 365.00p | 360.00p | 365.00p | 4313 |
| 11/01/2024 | 365.00p | 366.36p | 365.00p | 365.00p | 0 |
| 10/01/2024 | 365.00p | 368.00p | 362.00p | 365.00p | 11435 |
| 09/01/2024 | 365.00p | 365.00p | 361.00p | 365.00p | 2005 |
| 08/01/2024 | 365.00p | 366.00p | 360.00p | 365.00p | 4388 |
| 05/01/2024 | 365.00p | 370.00p | 365.00p | 365.00p | 0 |
| 04/01/2024 | 365.00p | 370.00p | 365.00p | 370.00p | 294 |
| 03/01/2024 | 365.00p | 370.00p | 365.00p | 365.00p | 2101 |
| 02/01/2024 | 365.00p | 370.00p | 360.00p | 365.00p | 761 |
| 29/12/2023 | 365.00p | 370.00p | 365.00p | 365.00p | 135 |
| 28/12/2023 | 365.00p | 367.14p | 365.00p | 365.00p | 0 |
| 27/12/2023 | 365.00p | 370.00p | 363.10p | 365.00p | 404 |
| 22/12/2023 | 365.00p | 367.14p | 365.00p | 365.00p | 0 |
| 21/12/2023 | 365.00p | 370.00p | 360.00p | 365.00p | 46160 |
| 20/12/2023 | 365.00p | 370.00p | 364.00p | 365.00p | 7423 |
| 19/12/2023 | 365.00p | 367.14p | 365.00p | 365.00p | 0 |
| 18/12/2023 | 365.00p | 370.00p | 365.00p | 365.00p | 1150 |
| 15/12/2023 | 365.00p | 365.56p | 365.00p | 365.00p | 0 |
| 14/12/2023 | 365.00p | 365.56p | 365.00p | 365.00p | 0 |
| 13/12/2023 | 365.00p | 365.00p | 361.00p | 365.00p | 12126 |
| 12/12/2023 | 365.00p | 365.00p | 352.00p | 365.00p | 2035 |
| 11/12/2023 | 365.00p | 367.50p | 362.50p | 365.00p | 15394 |
| 08/12/2023 | 365.00p | 368.00p | 364.50p | 368.00p | 863 |
| 07/12/2023 | 365.00p | 369.00p | 365.00p | 365.00p | 2004 |
| 06/12/2023 | 365.00p | 368.00p | 364.00p | 368.00p | 12576 |
| 05/12/2023 | 365.00p | 365.00p | 360.00p | 365.00p | 7791 |
| 04/12/2023 | 365.00p | 370.00p | 365.00p | 370.00p | 406 |
| 01/12/2023 | 345.00p | 368.00p | 345.00p | 365.00p | 10970 |
| 30/11/2023 | 345.00p | 370.00p | 345.00p | 370.00p | 3939 |
| 29/11/2023 | 342.00p | 350.00p | 342.00p | 350.00p | 838516 |
| 28/11/2023 | 342.00p | 342.00p | 341.71p | 342.00p | 0 |
| 27/11/2023 | 342.00p | 343.00p | 342.00p | 342.00p | 6578 |
| 24/11/2023 | 342.00p | 343.00p | 342.00p | 342.00p | 600 |
| 23/11/2023 | 342.00p | 344.00p | 342.00p | 342.00p | 45757 |
| 22/11/2023 | 342.00p | 344.00p | 342.00p | 342.00p | 1528 |
| 21/11/2023 | 343.00p | 343.00p | 340.00p | 342.00p | 2590 |
| 20/11/2023 | 343.00p | 345.00p | 340.60p | 343.00p | 2977 |
| 17/11/2023 | 345.00p | 350.00p | 341.00p | 343.00p | 83810 |
| 16/11/2023 | 345.00p | 346.00p | 341.00p | 345.00p | 115 |
| 15/11/2023 | 345.00p | 350.00p | 345.00p | 345.00p | 242 |
| 14/11/2023 | 345.00p | 345.00p | 345.00p | 345.00p | 1670 |
| 13/11/2023 | 345.00p | 347.14p | 345.00p | 345.00p | 0 |
| 10/11/2023 | 343.00p | 358.00p | 343.00p | 346.00p | 1229 |
| 09/11/2023 | 343.00p | 350.00p | 343.00p | 350.00p | 2 |
| 08/11/2023 | 343.00p | 350.00p | 343.00p | 350.00p | 20 |
| 07/11/2023 | 343.00p | 350.00p | 343.00p | 350.00p | 1 |
| 06/11/2023 | 343.00p | 350.00p | 343.00p | 350.00p | 2600 |
| 03/11/2023 | 343.00p | 350.00p | 332.00p | 343.00p | 6511 |
| 02/11/2023 | 343.00p | 346.00p | 343.00p | 343.00p | 6 |
| 01/11/2023 | 345.00p | 358.00p | 335.00p | 358.00p | 86601 |
| 31/10/2023 | 345.00p | 349.00p | 344.50p | 345.00p | 840 |
| 30/10/2023 | 345.00p | 347.00p | 341.00p | 345.00p | 10339 |
| 27/10/2023 | 345.00p | 349.00p | 341.00p | 345.00p | 827 |
| 26/10/2023 | 345.00p | 348.00p | 345.00p | 345.00p | 3000 |
| 25/10/2023 | 345.00p | 349.00p | 345.00p | 345.00p | 230 |
| 24/10/2023 | 345.00p | 349.00p | 343.00p | 345.00p | 489 |
| 23/10/2023 | 345.00p | 347.33p | 345.00p | 345.00p | 0 |
| 20/10/2023 | 341.00p | 346.00p | 341.00p | 345.00p | 4912 |
| 19/10/2023 | 341.00p | 342.00p | 320.00p | 341.00p | 0 |
| 18/10/2023 | 335.00p | 352.00p | 335.00p | 341.00p | 5235 |
| 17/10/2023 | 325.00p | 340.00p | 314.00p | 335.00p | 16847 |
| 16/10/2023 | 325.00p | 326.28p | 320.00p | 320.00p | 1984 |
| 13/10/2023 | 325.00p | 325.00p | 320.50p | 325.00p | 1252 |
| 12/10/2023 | 325.00p | 325.00p | 320.00p | 325.00p | 3000 |
| 11/10/2023 | 325.00p | 329.00p | 310.00p | 310.00p | 45274 |
| 10/10/2023 | 325.00p | 330.00p | 320.00p | 320.00p | 6944 |
| 09/10/2023 | 345.00p | 345.00p | 305.00p | 330.00p | 30661 |
| 06/10/2023 | 345.00p | 349.00p | 340.00p | 345.00p | 1007 |
| 05/10/2023 | 345.00p | 345.00p | 343.18p | 345.00p | 0 |
| 04/10/2023 | 345.00p | 350.00p | 345.00p | 345.00p | 16424 |
| 03/10/2023 | 361.00p | 361.00p | 338.03p | 345.00p | 13446 |
| 02/10/2023 | 364.00p | 368.00p | 360.20p | 362.00p | 7903 |
| 29/09/2023 | 362.00p | 364.00p | 360.00p | 364.00p | 100130 |
| 28/09/2023 | 362.00p | 362.00p | 362.00p | 362.00p | 7500 |
| 27/09/2023 | 375.00p | 380.00p | 360.00p | 362.00p | 9250 |
| 26/09/2023 | 375.00p | 375.00p | 350.00p | 375.00p | 7567 |
| 25/09/2023 | 375.00p | 380.00p | 368.00p | 368.00p | 5581 |
| 22/09/2023 | 380.00p | 383.00p | 374.00p | 375.00p | 68875 |
| 21/09/2023 | 375.00p | 386.00p | 374.00p | 374.00p | 35227 |
| 20/09/2023 | 370.00p | 379.90p | 368.10p | 375.00p | 9178 |
| 19/09/2023 | 365.00p | 378.00p | 360.00p | 366.00p | 8928 |
| 18/09/2023 | 365.00p | 365.00p | 363.64p | 365.00p | 0 |
| 15/09/2023 | 365.00p | 365.00p | 365.00p | 365.00p | 633 |
| 14/09/2023 | 365.00p | 365.00p | 360.00p | 360.00p | 1411 |
| 13/09/2023 | 365.00p | 365.00p | 361.00p | 365.00p | 255 |
| 12/09/2023 | 365.00p | 365.00p | 363.64p | 365.00p | 0 |
| 11/09/2023 | 365.00p | 370.00p | 365.00p | 365.00p | 514 |
| 08/09/2023 | 365.00p | 365.00p | 360.25p | 365.00p | 1167 |
| 07/09/2023 | 365.00p | 365.00p | 365.00p | 365.00p | 289 |
| 06/09/2023 | 365.00p | 365.00p | 360.00p | 365.00p | 4750 |
| 05/09/2023 | 360.00p | 365.00p | 360.00p | 365.00p | 75 |
| 04/09/2023 | 359.00p | 360.00p | 359.00p | 360.00p | 2874 |
| 01/09/2023 | 359.00p | 362.00p | 359.00p | 360.00p | 8759 |
| 31/08/2023 | 368.00p | 368.00p | 355.00p | 359.00p | 39961 |
| 30/08/2023 | 368.00p | 368.00p | 365.82p | 368.00p | 0 |
| 29/08/2023 | 368.00p | 368.00p | 365.82p | 368.00p | 0 |
| 25/08/2023 | 370.00p | 370.00p | 360.00p | 368.00p | 2500 |
| 24/08/2023 | 370.00p | 370.00p | 360.00p | 370.00p | 3500 |
| 23/08/2023 | 370.00p | 370.00p | 365.38p | 370.00p | 0 |
| 22/08/2023 | 367.00p | 374.00p | 360.35p | 370.00p | 568 |
| 21/08/2023 | 367.00p | 368.00p | 360.00p | 367.00p | 30095 |
| 18/08/2023 | 380.00p | 380.00p | 366.00p | 367.00p | 9760 |
| 17/08/2023 | 379.00p | 382.00p | 370.00p | 376.00p | 9857 |
| 16/08/2023 | 382.00p | 384.18p | 378.29p | 379.00p | 0 |
| 15/08/2023 | 385.00p | 385.00p | 374.40p | 382.00p | 755 |
| 14/08/2023 | 385.00p | 385.00p | 384.29p | 385.00p | 0 |
| 11/08/2023 | 385.00p | 385.00p | 380.00p | 385.00p | 761 |
| 10/08/2023 | 385.00p | 386.89p | 382.00p | 385.00p | 2508 |
| 09/08/2023 | 385.00p | 385.00p | 384.29p | 385.00p | 0 |
| 08/08/2023 | 385.00p | 385.00p | 380.00p | 385.00p | 2500 |
| 07/08/2023 | 385.00p | 388.00p | 382.20p | 385.00p | 3000 |
| 04/08/2023 | 385.00p | 385.00p | 382.20p | 385.00p | 1465 |
| 03/08/2023 | 385.00p | 387.00p | 383.00p | 383.00p | 512 |
| 02/08/2023 | 385.00p | 385.00p | 384.29p | 385.00p | 0 |
| 01/08/2023 | 385.00p | 389.00p | 380.00p | 380.00p | 157708 |
| 31/07/2023 | 385.00p | 385.00p | 381.00p | 385.00p | 3723 |
| 28/07/2023 | 385.00p | 390.00p | 385.00p | 385.00p | 3 |
| 27/07/2023 | 385.00p | 390.00p | 385.00p | 385.00p | 300 |
| 26/07/2023 | 385.00p | 385.00p | 384.29p | 385.00p | 0 |
| 25/07/2023 | 389.00p | 390.00p | 380.00p | 385.00p | 3865 |
| 24/07/2023 | 389.00p | 389.00p | 383.86p | 389.00p | 0 |
| 21/07/2023 | 389.00p | 389.00p | 380.90p | 389.00p | 2576 |
| 20/07/2023 | 389.00p | 389.00p | 383.96p | 389.00p | 2895 |
| 19/07/2023 | 389.00p | 389.00p | 380.90p | 389.00p | 367 |
| 18/07/2023 | 389.00p | 389.00p | 380.90p | 389.00p | 185 |
| 17/07/2023 | 389.00p | 389.00p | 380.90p | 389.00p | 24 |
*Close Price adjusted for both dividends and splits