Aquis Exchange (AQX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/10/2022 300.00p 320.00p 298.00p 320.00p 26377
04/10/2022 295.00p 310.00p 290.00p 300.00p 7413
03/10/2022 295.00p 310.00p 280.00p 295.00p 10007
30/09/2022 305.00p 310.00p 290.00p 295.00p 11383
29/09/2022 325.00p 330.00p 270.00p 305.00p 13643
28/09/2022 330.00p 340.00p 310.00p 325.00p 10836
27/09/2022 330.00p 340.00p 330.00p 330.00p 7504
26/09/2022 340.00p 350.00p 330.00p 330.00p 144478
23/09/2022 370.00p 380.00p 340.00p 340.00p 4621
22/09/2022 400.00p 410.00p 362.00p 370.00p 5341
21/09/2022 395.00p 410.00p 395.00p 400.00p 1001
20/09/2022 395.00p 410.00p 395.00p 395.00p 3869
19/09/2022 395.00p 410.00p 395.00p 395.00p 2
16/09/2022 395.00p 410.00p 395.00p 395.00p 2
15/09/2022 400.00p 410.00p 380.00p 395.00p 25768
14/09/2022 430.00p 440.00p 400.00p 400.00p 7899
13/09/2022 430.00p 440.00p 420.00p 430.00p 2667
12/09/2022 430.00p 440.00p 430.00p 430.00p 207
09/09/2022 445.00p 448.00p 420.00p 430.00p 25112
08/09/2022 445.00p 460.00p 445.00p 445.00p 2
07/09/2022 445.00p 445.00p 432.00p 445.00p 220
06/09/2022 445.00p 460.00p 430.00p 445.00p 1804
05/09/2022 445.00p 445.00p 435.00p 445.00p 1657
02/09/2022 445.00p 460.00p 445.00p 445.00p 2
01/09/2022 445.00p 460.00p 445.00p 450.00p 12503
31/08/2022 445.00p 460.00p 433.90p 445.00p 5
30/08/2022 445.00p 460.00p 430.00p 445.00p 753
29/08/2022 445.00p 445.00p 430.00p 440.00p 4300
26/08/2022 445.00p 445.00p 430.00p 440.00p 4300
25/08/2022 445.00p 445.00p 445.00p 445.00p 0
24/08/2022 443.00p 445.00p 439.10p 445.00p 400
23/08/2022 432.00p 450.00p 429.00p 443.00p 73189
22/08/2022 418.00p 432.00p 418.00p 432.00p 4880
19/08/2022 427.00p 430.00p 406.00p 418.00p 17961
18/08/2022 435.00p 450.00p 418.00p 427.00p 4007
17/08/2022 440.00p 450.00p 420.00p 435.00p 4572
16/08/2022 440.00p 440.00p 431.00p 440.00p 9855
15/08/2022 440.00p 450.00p 436.00p 440.00p 3434
12/08/2022 440.00p 450.00p 440.00p 440.00p 2
11/08/2022 440.00p 450.00p 430.00p 440.00p 8993
10/08/2022 440.00p 440.00p 434.00p 440.00p 1155
09/08/2022 440.00p 440.00p 434.00p 434.00p 10744
08/08/2022 420.00p 450.00p 420.00p 440.00p 12074
05/08/2022 402.00p 430.00p 402.00p 418.00p 21000
04/08/2022 397.00p 402.00p 390.00p 400.00p 18300
03/08/2022 397.00p 398.40p 397.00p 397.00p 414
02/08/2022 397.00p 398.40p 397.00p 397.00p 249
01/08/2022 397.00p 402.00p 390.00p 397.00p 293009
29/07/2022 391.00p 408.00p 391.00p 397.00p 13397
28/07/2022 388.00p 400.00p 384.23p 391.00p 30341
27/07/2022 388.00p 389.00p 388.00p 388.00p 500
26/07/2022 388.00p 389.00p 388.00p 388.00p 500
25/07/2022 388.00p 400.00p 379.00p 388.00p 1930
22/07/2022 388.00p 390.00p 388.00p 388.00p 4425
21/07/2022 388.00p 388.00p 388.00p 388.00p 0
20/07/2022 388.00p 395.00p 378.00p 388.00p 9837
19/07/2022 388.00p 395.00p 377.00p 388.00p 3050
18/07/2022 388.00p 388.00p 388.00p 388.00p 0
15/07/2022 386.00p 395.00p 386.00p 388.00p 452
14/07/2022 388.00p 390.00p 382.00p 388.00p 4305
13/07/2022 388.00p 400.00p 388.00p 388.00p 2
12/07/2022 388.00p 390.00p 388.00p 388.00p 2500
11/07/2022 388.00p 400.00p 388.00p 388.00p 261
08/07/2022 386.00p 388.00p 386.00p 388.00p 0
07/07/2022 388.00p 390.00p 380.80p 388.00p 352
06/07/2022 385.00p 388.00p 380.00p 388.00p 3561
05/07/2022 382.00p 386.00p 382.00p 384.00p 5250
04/07/2022 375.00p 391.84p 375.00p 382.00p 8084
01/07/2022 371.00p 385.00p 370.00p 375.00p 8283
30/06/2022 388.00p 390.00p 366.00p 375.00p 9564
29/06/2022 388.00p 390.00p 378.00p 388.00p 752
28/06/2022 385.00p 388.00p 378.00p 388.00p 4880
27/06/2022 381.00p 394.00p 372.00p 382.00p 15125
24/06/2022 375.00p 384.00p 340.00p 381.00p 4750
23/06/2022 405.00p 405.00p 360.00p 375.00p 22408
22/06/2022 412.00p 424.00p 402.50p 412.00p 12524
21/06/2022 412.00p 412.00p 410.00p 410.00p 1000
20/06/2022 412.00p 412.00p 401.44p 412.00p 7413
17/06/2022 418.00p 425.00p 400.00p 412.00p 9033
16/06/2022 425.00p 425.00p 420.00p 420.00p 1544
15/06/2022 425.00p 425.00p 420.00p 425.00p 1600
14/06/2022 444.00p 450.00p 420.00p 425.00p 11254
13/06/2022 444.00p 444.00p 440.00p 444.00p 227
10/06/2022 444.00p 446.00p 432.00p 446.00p 2140
09/06/2022 444.00p 444.00p 440.00p 444.00p 800
08/06/2022 444.00p 444.00p 444.00p 444.00p 0
07/06/2022 449.00p 450.00p 444.00p 444.00p 502
06/06/2022 445.00p 450.00p 440.00p 449.00p 1330
03/06/2022 444.00p 450.00p 438.00p 449.00p 18586
02/06/2022 444.00p 450.00p 438.00p 449.00p 18586
01/06/2022 444.00p 450.00p 438.00p 449.00p 15711
31/05/2022 450.00p 450.00p 440.00p 445.00p 15350
30/05/2022 473.00p 480.00p 440.00p 450.00p 5122
27/05/2022 473.00p 473.00p 469.06p 473.00p 6000
26/05/2022 473.00p 473.00p 470.00p 473.00p 750
25/05/2022 473.00p 473.00p 466.00p 473.00p 2500
24/05/2022 473.00p 473.00p 470.00p 473.00p 3364
23/05/2022 473.00p 473.00p 466.00p 473.00p 2928
20/05/2022 473.00p 475.00p 466.00p 473.00p 4047
19/05/2022 478.00p 480.00p 466.00p 473.00p 1502
18/05/2022 478.00p 480.00p 478.00p 478.00p 414
17/05/2022 478.00p 480.00p 478.00p 478.00p 43
16/05/2022 478.00p 485.00p 478.00p 478.00p 4000
13/05/2022 480.00p 480.00p 466.00p 478.00p 1607
12/05/2022 491.00p 495.00p 481.00p 482.00p 509
11/05/2022 497.50p 510.00p 490.00p 510.00p 11403
10/05/2022 497.50p 500.00p 497.50p 497.50p 0
09/05/2022 500.00p 505.00p 490.00p 500.00p 5209
06/05/2022 500.00p 515.00p 499.00p 500.00p 2120
05/05/2022 497.50p 510.00p 497.50p 500.00p 4231
04/05/2022 490.00p 497.50p 490.00p 497.50p 388
03/05/2022 490.00p 500.00p 485.00p 490.00p 25365
02/05/2022 490.00p 500.00p 485.00p 490.00p 233
29/04/2022 490.00p 500.00p 485.00p 490.00p 233
28/04/2022 482.00p 492.60p 482.00p 490.00p 3066
27/04/2022 480.00p 487.00p 475.00p 482.00p 324
26/04/2022 480.00p 490.00p 472.00p 482.00p 6081
25/04/2022 484.00p 490.00p 466.00p 490.00p 7062
22/04/2022 485.00p 500.00p 475.00p 496.00p 7522
21/04/2022 462.00p 497.30p 462.00p 480.00p 8121
20/04/2022 453.00p 460.00p 453.00p 460.00p 13597
19/04/2022 431.00p 460.00p 431.00p 460.00p 9544
18/04/2022 438.00p 440.00p 420.00p 440.00p 517841
15/04/2022 438.00p 440.00p 420.00p 440.00p 517841
14/04/2022 438.00p 440.00p 420.00p 440.00p 517841
13/04/2022 462.00p 462.00p 446.00p 447.00p 59062
12/04/2022 466.00p 468.00p 460.40p 462.00p 1462
11/04/2022 473.00p 473.00p 464.00p 468.00p 2915
08/04/2022 473.00p 473.00p 470.10p 473.00p 2012
07/04/2022 473.00p 473.00p 471.80p 473.00p 1270
06/04/2022 473.00p 473.00p 470.00p 473.00p 201543
05/04/2022 475.00p 478.00p 460.00p 473.00p 103130
04/04/2022 478.00p 480.00p 470.00p 475.00p 1400
01/04/2022 491.00p 491.00p 473.20p 478.00p 7654
31/03/2022 505.00p 505.00p 490.00p 500.00p 12503
30/03/2022 507.50p 530.00p 490.00p 500.00p 17444
29/03/2022 495.00p 525.00p 492.00p 507.50p 60245
28/03/2022 486.00p 488.00p 485.00p 488.00p 4000
25/03/2022 486.00p 486.00p 472.00p 486.00p 1968
24/03/2022 486.00p 486.00p 474.58p 486.00p 82
23/03/2022 486.00p 500.00p 474.58p 486.00p 1626
22/03/2022 486.00p 486.00p 472.56p 486.00p 1133
21/03/2022 495.00p 495.00p 472.00p 486.00p 5925
18/03/2022 491.00p 495.00p 480.60p 495.00p 6400
17/03/2022 486.00p 500.00p 486.00p 491.00p 2017
16/03/2022 470.00p 485.00p 470.00p 485.00p 14501
15/03/2022 457.00p 470.00p 457.00p 463.00p 1507
14/03/2022 457.00p 465.00p 444.00p 457.00p 2682
11/03/2022 457.00p 457.00p 444.26p 457.00p 750
10/03/2022 457.00p 465.00p 444.26p 457.00p 556
09/03/2022 454.00p 470.00p 454.00p 457.00p 3650
08/03/2022 443.00p 460.00p 443.00p 454.00p 2086
07/03/2022 475.00p 475.00p 424.00p 443.00p 13779
04/03/2022 480.00p 480.00p 470.00p 478.00p 4322
03/03/2022 483.00p 489.72p 476.00p 478.00p 4042
02/03/2022 483.00p 483.00p 476.00p 476.00p 4441
01/03/2022 499.50p 520.00p 476.00p 520.00p 7406
28/02/2022 499.50p 500.00p 484.00p 498.00p 151906
25/02/2022 499.50p 499.50p 484.00p 499.50p 2059
24/02/2022 502.00p 502.00p 484.00p 499.50p 1396
23/02/2022 510.00p 515.00p 501.00p 510.00p 6200
22/02/2022 510.00p 519.00p 501.00p 510.00p 3910
21/02/2022 520.00p 520.00p 500.00p 510.00p 9226
18/02/2022 520.00p 530.00p 511.00p 520.00p 5950
17/02/2022 520.00p 523.00p 515.00p 520.00p 49368
16/02/2022 520.00p 530.00p 515.00p 525.00p 92739
15/02/2022 560.00p 570.00p 517.40p 520.00p 15992
14/02/2022 560.00p 560.00p 550.00p 560.00p 3302
11/02/2022 562.50p 564.00p 551.00p 560.00p 4711
10/02/2022 562.50p 565.00p 550.00p 562.50p 2695
09/02/2022 572.50p 574.00p 550.00p 562.50p 4174
08/02/2022 575.00p 580.00p 570.00p 572.50p 4178
07/02/2022 565.00p 565.00p 555.00p 565.00p 1000
04/02/2022 560.00p 567.00p 550.00p 565.00p 2250
03/02/2022 565.00p 574.00p 560.00p 560.00p 2098
02/02/2022 580.00p 580.00p 570.00p 570.00p 4677
01/02/2022 580.00p 590.00p 575.50p 580.00p 1449
31/01/2022 585.00p 585.00p 570.00p 580.00p 15633
28/01/2022 580.00p 583.40p 575.00p 580.00p 12400
27/01/2022 577.50p 584.70p 573.00p 577.50p 8864
26/01/2022 570.00p 585.00p 560.00p 577.50p 17512
25/01/2022 570.00p 570.00p 560.00p 570.00p 1361
24/01/2022 587.50p 587.50p 560.00p 570.00p 4205
21/01/2022 587.50p 587.50p 578.00p 587.50p 901
20/01/2022 585.00p 590.00p 570.00p 587.50p 3223
19/01/2022 605.00p 605.00p 580.00p 580.00p 6431
18/01/2022 615.00p 620.00p 591.00p 605.00p 2702
17/01/2022 620.00p 630.00p 610.00p 620.00p 2222
14/01/2022 620.00p 620.00p 620.00p 620.00p 0
13/01/2022 620.00p 620.00p 620.00p 620.00p 0
12/01/2022 620.00p 622.00p 610.00p 620.00p 2474
10/01/2022 620.00p 620.00p 620.00p 620.00p 0
07/01/2022 620.00p 624.50p 610.00p 620.00p 3322
06/01/2022 620.00p 620.00p 612.50p 620.00p 146
05/01/2022 620.00p 628.00p 612.50p 620.00p 1996
04/01/2022 630.00p 630.00p 590.00p 590.00p 5027
03/01/2022 630.00p 630.00p 630.00p 630.00p 245
31/12/2021 630.00p 630.00p 630.00p 630.00p 245
30/12/2021 630.00p 630.00p 625.00p 630.00p 35
29/12/2021 630.00p 630.00p 620.00p 630.00p 3029

*Close Price adjusted for both dividends and splits