Aquis Exchange (AQX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/03/2021 580.00p 587.45p 562.00p 580.00p 609
23/03/2021 580.00p 587.45p 580.00p 580.00p 2246
22/03/2021 580.00p 600.00p 560.80p 580.00p 6244
19/03/2021 580.00p 587.40p 580.00p 580.00p 1001
18/03/2021 580.00p 587.40p 580.00p 580.00p 3372
17/03/2021 580.00p 587.45p 580.00p 580.00p 6436
16/03/2021 580.00p 587.45p 560.80p 580.00p 558
15/03/2021 580.00p 595.00p 560.80p 580.00p 7647
12/03/2021 580.00p 590.00p 570.00p 580.00p 12169
11/03/2021 580.00p 580.00p 560.00p 580.00p 3280
10/03/2021 580.00p 600.00p 580.00p 580.00p 150
09/03/2021 580.00p 580.00p 580.00p 580.00p 0
08/03/2021 580.00p 585.00p 580.00p 580.00p 15561
05/03/2021 582.50p 595.00p 570.00p 580.00p 46232
04/03/2021 590.00p 590.00p 559.03p 570.00p 7495
03/03/2021 590.00p 600.00p 580.00p 585.00p 1357
02/03/2021 552.50p 605.00p 552.50p 595.00p 107553
01/03/2021 557.50p 575.00p 555.40p 565.00p 7805
26/02/2021 525.00p 565.42p 525.00p 555.00p 12085
25/02/2021 520.00p 535.00p 519.00p 520.00p 2042
24/02/2021 512.50p 525.00p 510.00p 510.00p 4372
23/02/2021 512.50p 512.50p 500.00p 512.50p 2553
22/02/2021 512.50p 525.00p 512.50p 512.50p 1733
19/02/2021 510.50p 525.00p 510.50p 512.50p 285
18/02/2021 512.50p 519.00p 512.50p 512.50p 3150
17/02/2021 512.50p 519.00p 500.00p 512.50p 1519
16/02/2021 510.00p 519.00p 501.25p 512.50p 4171
15/02/2021 525.00p 525.00p 480.00p 510.00p 34843
12/02/2021 525.00p 530.00p 501.00p 525.00p 1389
11/02/2021 525.00p 540.00p 520.00p 525.00p 8797
10/02/2021 525.00p 525.00p 525.00p 525.00p 0
09/02/2021 525.00p 540.00p 515.00p 525.00p 2676
08/02/2021 525.00p 540.00p 500.00p 525.00p 3188
05/02/2021 525.00p 540.00p 525.00p 525.00p 1138
04/02/2021 525.00p 540.00p 501.00p 525.00p 1014
03/02/2021 525.00p 535.00p 525.00p 525.00p 159
02/02/2021 525.00p 525.00p 501.00p 525.00p 800
01/02/2021 525.00p 540.00p 525.00p 525.00p 116
29/01/2021 525.00p 530.00p 525.00p 525.00p 60189
28/01/2021 525.00p 525.00p 525.00p 525.00p 2270
27/01/2021 525.00p 540.00p 523.00p 525.00p 385
26/01/2021 525.00p 525.00p 500.00p 505.00p 3911
25/01/2021 525.00p 525.50p 490.00p 525.00p 5200
22/01/2021 525.00p 525.55p 500.00p 525.00p 1143
21/01/2021 525.00p 525.55p 510.00p 510.00p 4019
20/01/2021 525.00p 530.00p 501.00p 525.00p 1898
19/01/2021 515.00p 547.50p 500.00p 525.00p 176201
18/01/2021 495.00p 525.00p 495.00p 500.00p 7609
15/01/2021 485.00p 500.00p 485.00p 495.00p 1088
14/01/2021 476.00p 500.00p 470.60p 485.00p 4548
13/01/2021 469.00p 487.00p 469.00p 475.00p 58105
12/01/2021 470.00p 485.00p 457.00p 470.00p 46
11/01/2021 470.00p 488.00p 455.00p 470.00p 6397
08/01/2021 470.00p 488.26p 455.00p 470.00p 202422
07/01/2021 470.00p 470.00p 455.00p 470.00p 1653
06/01/2021 470.00p 485.00p 452.00p 470.00p 26299
05/01/2021 470.00p 480.00p 448.24p 470.00p 14351
04/01/2021 470.00p 482.50p 450.00p 470.00p 7212
01/01/2021 470.00p 470.00p 450.00p 470.00p 1688
31/12/2020 470.00p 470.00p 450.00p 470.00p 1688
30/12/2020 470.00p 470.00p 450.00p 470.00p 2221
29/12/2020 470.00p 488.00p 450.00p 470.00p 5219
28/12/2020 470.00p 470.00p 470.00p 470.00p 0
25/12/2020 470.00p 470.00p 470.00p 470.00p 0
24/12/2020 470.00p 470.00p 470.00p 470.00p 0
23/12/2020 470.00p 480.00p 450.00p 470.00p 1565
22/12/2020 471.00p 471.00p 450.00p 470.00p 8164
21/12/2020 471.00p 481.00p 471.00p 471.00p 1713
18/12/2020 471.00p 481.00p 471.00p 471.00p 475
17/12/2020 471.00p 471.00p 471.00p 471.00p 0
16/12/2020 471.00p 471.00p 455.00p 471.00p 121
15/12/2020 481.00p 484.00p 455.00p 471.00p 19338
14/12/2020 481.00p 481.00p 480.00p 481.00p 47834
11/12/2020 475.00p 486.00p 460.60p 481.00p 6379
10/12/2020 475.00p 476.00p 465.00p 475.00p 2000
09/12/2020 475.00p 488.00p 475.00p 475.00p 292
08/12/2020 460.00p 480.00p 460.00p 475.00p 72475
07/12/2020 470.00p 470.00p 458.00p 460.00p 4831
04/12/2020 460.00p 469.60p 460.00p 460.00p 651
03/12/2020 460.00p 470.00p 458.00p 460.00p 5781
02/12/2020 460.00p 470.00p 460.00p 460.00p 1445
01/12/2020 435.00p 470.00p 435.00p 460.00p 15321
30/11/2020 435.00p 440.00p 435.00p 435.00p 68
27/11/2020 435.00p 440.00p 435.00p 435.00p 2245
26/11/2020 435.00p 435.00p 435.00p 435.00p 0
25/11/2020 435.00p 435.00p 422.00p 435.00p 192
24/11/2020 435.00p 435.00p 429.00p 435.00p 814
23/11/2020 435.00p 440.00p 429.00p 435.00p 5011
20/11/2020 435.00p 450.00p 420.00p 435.00p 3979
19/11/2020 435.00p 435.00p 435.00p 435.00p 10322
18/11/2020 435.00p 435.00p 420.00p 435.00p 2489
17/11/2020 435.00p 435.00p 420.00p 435.00p 833
16/11/2020 435.00p 435.00p 435.00p 435.00p 1041
13/11/2020 435.00p 440.00p 435.00p 435.00p 1229
12/11/2020 435.00p 440.00p 420.00p 440.00p 6000
10/11/2020 435.00p 436.00p 420.00p 435.00p 7222
09/11/2020 435.00p 436.00p 420.00p 435.00p 6070
06/11/2020 435.00p 435.00p 435.00p 435.00p 0
05/11/2020 435.00p 435.00p 435.00p 435.00p 0
04/11/2020 435.00p 435.00p 435.00p 435.00p 5000
03/11/2020 435.00p 438.00p 420.00p 435.00p 76777
02/11/2020 435.00p 435.00p 420.00p 435.00p 936
30/10/2020 435.00p 440.00p 420.00p 435.00p 13360
29/10/2020 435.00p 440.00p 420.00p 435.00p 2492
28/10/2020 435.00p 450.00p 435.00p 435.00p 52369
27/10/2020 435.00p 440.00p 435.00p 435.00p 4767
26/10/2020 435.00p 440.00p 435.00p 435.00p 1243
23/10/2020 420.00p 440.00p 420.00p 435.00p 4506
22/10/2020 415.00p 422.00p 410.00p 420.00p 205450
21/10/2020 410.00p 418.00p 401.00p 415.00p 2009
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

*Close Price adjusted for both dividends and splits