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 Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Avoid CAP-XX Limited (CPX) by Steve Moore in ShareProphets
- Add Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy ECO Animal Health Group (EAH) by Shore Capital
- Hold Boohoo Group (BOO) by Shore Capital
- Buy OSB Group (OSB) by Shore Capital
- Watch Frontier Developments (FDEV) by Steve Moore in ShareProphets
- Watch Rolls-Royce Holdings (RR.) by Charlie Keough in The Motley Fool
- Buy National Grid (NG.) by Charlie Keough in The Motley Fool
- Hold HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Buy Topps Tiles (TPT) by Christopher Ruane in The Motley Fool
- Buy Smurfit Kappa Group (CDI) (SKG) by Deutsche Bank
- Buy Unite Group (UTG) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy Saga (SAGA) by Deutsche Bank
- Buy SEGRO (SGRO) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Sabre Insurance Group (SBRE) by Deutsche Bank
Aquis Exchange (AQX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 14/07/2023 | 389.00p | 389.00p | 385.00p | 389.00p | 861 |
| 13/07/2023 | 389.00p | 389.00p | 381.80p | 389.00p | 1413 |
| 12/07/2023 | 389.00p | 389.00p | 385.00p | 389.00p | 3000 |
| 11/07/2023 | 390.00p | 390.00p | 383.18p | 389.00p | 0 |
| 10/07/2023 | 390.00p | 390.00p | 390.00p | 390.00p | 132290 |
| 07/07/2023 | 390.00p | 400.00p | 385.00p | 390.00p | 42954 |
| 06/07/2023 | 390.00p | 390.00p | 385.00p | 390.00p | 182 |
| 05/07/2023 | 390.00p | 392.90p | 390.00p | 390.00p | 761 |
| 04/07/2023 | 390.00p | 395.00p | 390.00p | 394.00p | 45699 |
| 03/07/2023 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 30/06/2023 | 390.00p | 393.70p | 390.00p | 390.00p | 4569 |
| 29/06/2023 | 395.00p | 399.00p | 388.00p | 390.00p | 18714 |
| 28/06/2023 | 395.00p | 400.00p | 388.00p | 388.00p | 2142 |
| 27/06/2023 | 397.00p | 397.00p | 393.08p | 395.00p | 89 |
| 26/06/2023 | 397.00p | 397.00p | 393.50p | 397.00p | 0 |
| 23/06/2023 | 397.00p | 402.00p | 397.00p | 397.00p | 6960 |
| 22/06/2023 | 397.00p | 402.00p | 390.00p | 397.00p | 98977 |
| 21/06/2023 | 397.00p | 397.00p | 393.50p | 397.00p | 0 |
| 20/06/2023 | 402.00p | 407.00p | 390.00p | 394.00p | 10142 |
| 19/06/2023 | 405.00p | 405.00p | 400.00p | 402.00p | 74311 |
| 16/06/2023 | 405.00p | 405.00p | 402.00p | 405.00p | 2892 |
| 15/06/2023 | 405.00p | 405.00p | 404.00p | 405.00p | 152000 |
| 14/06/2023 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 13/06/2023 | 405.00p | 405.00p | 402.00p | 405.00p | 0 |
| 12/06/2023 | 407.00p | 407.00p | 402.00p | 402.00p | 5100 |
| 09/06/2023 | 407.00p | 407.40p | 407.00p | 407.00p | 1122 |
| 08/06/2023 | 407.00p | 407.00p | 406.00p | 407.00p | 50000 |
| 07/06/2023 | 406.00p | 407.00p | 406.00p | 407.00p | 120735 |
| 06/06/2023 | 406.00p | 408.00p | 404.00p | 406.00p | 74 |
| 05/06/2023 | 406.00p | 408.00p | 404.88p | 408.00p | 11548 |
| 02/06/2023 | 405.00p | 407.00p | 405.00p | 407.00p | 54000 |
| 01/06/2023 | 406.00p | 410.00p | 404.50p | 405.00p | 148082 |
| 31/05/2023 | 406.00p | 406.00p | 404.00p | 406.00p | 10000 |
| 30/05/2023 | 405.00p | 408.00p | 405.00p | 406.00p | 11000 |
| 26/05/2023 | 405.00p | 406.00p | 405.00p | 405.00p | 2872 |
| 25/05/2023 | 407.00p | 410.00p | 405.00p | 405.00p | 11650 |
| 24/05/2023 | 407.00p | 407.00p | 404.00p | 407.00p | 1500 |
| 23/05/2023 | 405.00p | 410.00p | 404.00p | 407.00p | 33625 |
| 22/05/2023 | 398.00p | 405.00p | 397.00p | 405.00p | 10877 |
| 19/05/2023 | 403.00p | 403.00p | 396.00p | 398.00p | 41925 |
| 18/05/2023 | 398.00p | 403.00p | 391.00p | 403.00p | 264182 |
| 17/05/2023 | 403.00p | 403.00p | 394.00p | 398.00p | 0 |
| 16/05/2023 | 410.00p | 410.00p | 400.00p | 400.00p | 19685 |
| 15/05/2023 | 410.00p | 416.00p | 410.00p | 410.00p | 0 |
| 12/05/2023 | 410.00p | 410.00p | 400.10p | 410.00p | 5443 |
| 11/05/2023 | 410.00p | 410.00p | 400.10p | 410.00p | 875 |
| 10/05/2023 | 410.00p | 413.33p | 410.00p | 410.00p | 0 |
| 09/05/2023 | 410.00p | 410.00p | 406.90p | 410.00p | 1026 |
| 05/05/2023 | 410.00p | 410.00p | 407.00p | 410.00p | 367 |
| 04/05/2023 | 410.00p | 413.33p | 410.00p | 410.00p | 0 |
| 03/05/2023 | 410.00p | 410.00p | 400.00p | 410.00p | 2345 |
| 02/05/2023 | 410.00p | 411.23p | 400.00p | 410.00p | 103537 |
| 28/04/2023 | 410.00p | 415.00p | 410.00p | 410.00p | 0 |
| 27/04/2023 | 410.00p | 415.00p | 410.00p | 410.00p | 0 |
| 26/04/2023 | 410.00p | 415.00p | 410.00p | 410.00p | 0 |
| 25/04/2023 | 410.00p | 410.00p | 407.90p | 410.00p | 1750 |
| 24/04/2023 | 410.00p | 420.00p | 400.00p | 410.00p | 6164 |
| 21/04/2023 | 410.00p | 420.00p | 400.10p | 410.00p | 3451 |
| 20/04/2023 | 410.00p | 420.00p | 400.00p | 410.00p | 3752 |
| 19/04/2023 | 410.00p | 411.00p | 410.00p | 410.00p | 218 |
| 18/04/2023 | 410.00p | 412.50p | 410.00p | 410.00p | 515 |
| 17/04/2023 | 405.00p | 420.00p | 393.50p | 410.00p | 27936 |
| 14/04/2023 | 405.00p | 413.70p | 405.00p | 405.00p | 12180 |
| 13/04/2023 | 405.00p | 414.40p | 392.00p | 405.00p | 6343 |
| 12/04/2023 | 405.00p | 415.00p | 390.00p | 405.00p | 12926 |
| 11/04/2023 | 405.00p | 415.00p | 390.00p | 405.00p | 318 |
| 06/04/2023 | 405.00p | 410.00p | 380.00p | 405.00p | 8010 |
| 05/04/2023 | 405.00p | 405.00p | 396.00p | 405.00p | 156521 |
| 04/04/2023 | 395.00p | 420.00p | 390.00p | 420.00p | 73670 |
| 03/04/2023 | 395.00p | 420.00p | 395.00p | 395.00p | 120617 |
| 31/03/2023 | 400.00p | 410.00p | 383.00p | 390.00p | 38539 |
| 30/03/2023 | 400.00p | 405.00p | 381.00p | 400.00p | 6000 |
| 29/03/2023 | 390.00p | 400.00p | 385.00p | 390.00p | 24174 |
| 28/03/2023 | 390.00p | 390.00p | 385.00p | 390.00p | 227 |
| 27/03/2023 | 390.00p | 390.00p | 380.00p | 390.00p | 14725 |
| 24/03/2023 | 390.00p | 390.00p | 381.00p | 388.00p | 2990 |
| 23/03/2023 | 385.00p | 390.00p | 380.00p | 390.00p | 4421 |
| 22/03/2023 | 390.00p | 390.00p | 380.00p | 390.00p | 1782 |
| 21/03/2023 | 390.00p | 390.00p | 380.00p | 390.00p | 1116 |
| 20/03/2023 | 390.00p | 390.00p | 380.00p | 390.00p | 4194 |
| 17/03/2023 | 390.00p | 390.00p | 375.00p | 390.00p | 2991 |
| 16/03/2023 | 390.00p | 395.00p | 384.00p | 390.00p | 1586 |
| 15/03/2023 | 390.00p | 400.00p | 381.00p | 390.00p | 1993 |
| 14/03/2023 | 390.00p | 390.00p | 390.00p | 390.00p | 3000 |
| 13/03/2023 | 390.00p | 395.00p | 380.50p | 390.00p | 305 |
| 10/03/2023 | 390.00p | 400.00p | 380.00p | 390.00p | 5255 |
| 09/03/2023 | 395.00p | 400.00p | 371.00p | 400.00p | 7034 |
| 08/03/2023 | 405.00p | 405.00p | 380.00p | 380.00p | 9500 |
| 07/03/2023 | 405.00p | 410.00p | 390.00p | 390.00p | 12275 |
| 06/03/2023 | 405.00p | 420.00p | 395.00p | 400.00p | 13454 |
| 03/03/2023 | 405.00p | 417.00p | 395.00p | 416.00p | 4988 |
| 02/03/2023 | 405.00p | 420.00p | 405.00p | 420.00p | 1400 |
| 01/03/2023 | 385.00p | 418.00p | 380.60p | 405.00p | 7927 |
| 28/02/2023 | 377.00p | 400.00p | 350.00p | 398.00p | 12055 |
| 27/02/2023 | 377.00p | 390.00p | 377.00p | 377.00p | 59 |
| 24/02/2023 | 377.00p | 386.10p | 377.00p | 377.00p | 4 |
| 23/02/2023 | 377.00p | 380.00p | 377.00p | 377.00p | 1026 |
| 22/02/2023 | 372.00p | 390.00p | 371.00p | 380.00p | 3001 |
| 21/02/2023 | 370.00p | 372.00p | 370.00p | 372.00p | 547 |
| 20/02/2023 | 372.00p | 380.00p | 364.00p | 372.00p | 4719 |
| 17/02/2023 | 372.00p | 380.00p | 372.00p | 372.00p | 712 |
| 16/02/2023 | 372.00p | 374.00p | 365.00p | 372.00p | 1000 |
| 15/02/2023 | 370.00p | 372.00p | 370.00p | 372.00p | 3000 |
| 14/02/2023 | 370.00p | 370.00p | 364.00p | 370.00p | 60009 |
| 13/02/2023 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 10/02/2023 | 370.00p | 370.00p | 360.40p | 370.00p | 5 |
| 09/02/2023 | 375.00p | 375.00p | 360.00p | 370.00p | 11103 |
| 08/02/2023 | 375.00p | 375.00p | 367.50p | 375.00p | 0 |
| 07/02/2023 | 385.00p | 390.00p | 360.60p | 375.00p | 2592 |
| 06/02/2023 | 385.00p | 385.00p | 370.60p | 385.00p | 13 |
| 03/02/2023 | 385.00p | 394.00p | 370.00p | 385.00p | 16202 |
| 02/02/2023 | 385.00p | 385.00p | 362.00p | 380.00p | 7001 |
| 01/02/2023 | 385.00p | 385.00p | 385.00p | 385.00p | 143 |
| 31/01/2023 | 385.00p | 395.50p | 370.00p | 385.00p | 22 |
| 30/01/2023 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 27/01/2023 | 380.00p | 390.00p | 373.00p | 385.00p | 1251 |
| 26/01/2023 | 380.00p | 380.00p | 366.00p | 380.00p | 20000 |
| 25/01/2023 | 365.00p | 390.00p | 363.00p | 370.00p | 1563 |
| 24/01/2023 | 365.00p | 365.00p | 364.00p | 365.00p | 547 |
| 23/01/2023 | 365.00p | 370.00p | 365.00p | 365.00p | 5 |
| 20/01/2023 | 365.00p | 370.00p | 364.00p | 365.00p | 5732 |
| 19/01/2023 | 365.00p | 370.00p | 365.00p | 365.00p | 10 |
| 18/01/2023 | 370.00p | 370.00p | 365.00p | 365.00p | 5 |
| 17/01/2023 | 375.00p | 390.00p | 364.00p | 380.00p | 4624 |
| 16/01/2023 | 375.00p | 390.00p | 375.00p | 375.00p | 5446 |
| 13/01/2023 | 380.00p | 390.00p | 370.00p | 370.00p | 5720 |
| 12/01/2023 | 380.00p | 390.00p | 380.00p | 380.00p | 21 |
| 11/01/2023 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 10/01/2023 | 380.00p | 382.00p | 380.00p | 380.00p | 522 |
| 09/01/2023 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 06/01/2023 | 380.00p | 390.00p | 380.00p | 380.00p | 656 |
| 05/01/2023 | 380.00p | 380.00p | 370.00p | 380.00p | 718 |
| 04/01/2023 | 380.00p | 390.00p | 372.00p | 380.00p | 2149 |
| 03/01/2023 | 380.00p | 387.00p | 380.00p | 380.00p | 10077 |
| 30/12/2022 | 385.00p | 385.00p | 376.00p | 380.00p | 1000 |
| 29/12/2022 | 380.00p | 385.00p | 375.00p | 385.00p | 1378 |
| 28/12/2022 | 390.00p | 390.00p | 380.00p | 390.00p | 2630 |
| 23/12/2022 | 395.00p | 395.00p | 393.00p | 395.00p | 226 |
| 22/12/2022 | 395.00p | 395.00p | 393.00p | 395.00p | 757 |
| 21/12/2022 | 395.00p | 400.00p | 395.00p | 395.00p | 100 |
| 20/12/2022 | 395.00p | 398.00p | 393.00p | 395.00p | 3884 |
| 19/12/2022 | 395.00p | 398.00p | 395.00p | 395.00p | 5265 |
| 16/12/2022 | 395.00p | 395.00p | 390.00p | 395.00p | 3001 |
| 15/12/2022 | 425.00p | 425.00p | 392.00p | 395.00p | 3090 |
| 14/12/2022 | 425.00p | 425.00p | 423.00p | 425.00p | 1000 |
| 13/12/2022 | 430.00p | 430.00p | 413.65p | 425.00p | 6330 |
| 12/12/2022 | 430.00p | 430.00p | 430.00p | 430.00p | 1244 |
| 09/12/2022 | 420.00p | 430.00p | 420.00p | 430.00p | 2000 |
| 08/12/2022 | 440.00p | 440.00p | 420.00p | 420.00p | 6200 |
| 07/12/2022 | 440.00p | 443.33p | 440.00p | 440.00p | 0 |
| 06/12/2022 | 435.00p | 443.33p | 440.00p | 440.00p | 0 |
| 05/12/2022 | 435.00p | 443.33p | 435.00p | 440.00p | 0 |
| 02/12/2022 | 435.00p | 450.00p | 425.00p | 435.00p | 10095 |
| 01/12/2022 | 435.00p | 450.00p | 435.00p | 435.00p | 236 |
| 30/11/2022 | 430.00p | 440.00p | 430.00p | 430.00p | 25002 |
| 29/11/2022 | 430.00p | 433.00p | 430.00p | 430.00p | 692 |
| 28/11/2022 | 430.00p | 438.00p | 420.00p | 430.00p | 2508 |
| 25/11/2022 | 430.00p | 433.00p | 430.00p | 430.00p | 259 |
| 24/11/2022 | 430.00p | 433.00p | 430.00p | 430.00p | 179 |
| 23/11/2022 | 430.00p | 440.00p | 425.00p | 430.00p | 14484 |
| 22/11/2022 | 433.00p | 440.00p | 426.00p | 430.00p | 13646 |
| 21/11/2022 | 415.00p | 440.00p | 415.00p | 440.00p | 45408 |
| 18/11/2022 | 392.00p | 420.00p | 392.00p | 415.00p | 16905 |
| 17/11/2022 | 392.00p | 392.00p | 385.00p | 392.00p | 2000 |
| 16/11/2022 | 385.00p | 392.00p | 385.00p | 392.00p | 2365 |
| 15/11/2022 | 385.00p | 390.00p | 385.00p | 385.00p | 4358 |
| 14/11/2022 | 385.00p | 385.00p | 382.00p | 385.00p | 1607 |
| 11/11/2022 | 385.00p | 399.48p | 382.00p | 385.00p | 4491 |
| 10/11/2022 | 370.00p | 385.00p | 370.00p | 385.00p | 56699 |
| 09/11/2022 | 350.00p | 379.40p | 350.00p | 370.00p | 63062 |
| 08/11/2022 | 345.00p | 358.57p | 340.00p | 350.00p | 0 |
| 07/11/2022 | 320.00p | 359.10p | 317.00p | 345.00p | 11636 |
| 04/11/2022 | 305.00p | 320.00p | 305.00p | 320.00p | 19100 |
| 03/11/2022 | 305.00p | 306.20p | 300.00p | 305.00p | 5768 |
| 02/11/2022 | 305.00p | 316.00p | 304.90p | 305.00p | 5062 |
| 01/11/2022 | 305.00p | 310.00p | 290.00p | 305.00p | 31375 |
| 31/10/2022 | 305.00p | 305.00p | 290.30p | 305.00p | 1979 |
| 28/10/2022 | 305.00p | 320.00p | 290.30p | 305.00p | 2914 |
| 27/10/2022 | 305.00p | 320.00p | 305.00p | 305.00p | 3 |
| 26/10/2022 | 305.00p | 305.00p | 290.30p | 305.00p | 3648 |
| 25/10/2022 | 295.00p | 305.00p | 295.00p | 305.00p | 40129 |
| 24/10/2022 | 295.00p | 300.00p | 295.00p | 295.00p | 6 |
| 21/10/2022 | 295.00p | 295.00p | 293.00p | 295.00p | 350 |
| 20/10/2022 | 305.00p | 310.00p | 290.00p | 295.00p | 4228 |
| 19/10/2022 | 305.00p | 320.00p | 291.00p | 305.00p | 7460 |
| 18/10/2022 | 305.00p | 305.00p | 291.00p | 305.00p | 1000 |
| 17/10/2022 | 305.00p | 320.00p | 305.00p | 305.00p | 1507 |
| 14/10/2022 | 305.00p | 320.00p | 305.00p | 305.00p | 7 |
| 13/10/2022 | 305.00p | 320.00p | 305.00p | 320.00p | 841 |
| 12/10/2022 | 310.00p | 320.00p | 303.00p | 305.00p | 1149 |
| 11/10/2022 | 320.00p | 320.00p | 302.00p | 310.00p | 3600 |
| 10/10/2022 | 320.00p | 330.00p | 310.00p | 320.00p | 1075 |
| 07/10/2022 | 320.00p | 330.00p | 310.00p | 320.00p | 1609 |
*Close Price adjusted for both dividends and splits