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:
- 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
- Buy Lancashire Holdings Limited (LRE) by Deutsche Bank
- Buy Luceco (LUCE) by Deutsche Bank
Aquis Exchange (AQX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/09/2019 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 06/09/2019 | 475.00p | 475.00p | 470.00p | 475.00p | 2181 |
| 05/09/2019 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 04/09/2019 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 03/09/2019 | 482.00p | 482.00p | 472.00p | 475.00p | 3028 |
| 02/09/2019 | 482.00p | 482.00p | 478.00p | 482.00p | 949 |
| 30/08/2019 | 482.00p | 482.00p | 482.00p | 482.00p | 0 |
| 29/08/2019 | 482.00p | 482.00p | 478.00p | 482.00p | 207 |
| 28/08/2019 | 479.00p | 482.00p | 479.00p | 482.00p | 0 |
| 27/08/2019 | 482.00p | 482.00p | 478.16p | 482.00p | 150 |
| 23/08/2019 | 482.00p | 482.00p | 478.16p | 482.00p | 150 |
| 22/08/2019 | 486.00p | 486.00p | 482.00p | 482.00p | 5000 |
| 21/08/2019 | 481.00p | 486.00p | 481.00p | 486.00p | 0 |
| 20/08/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 3647 |
| 19/08/2019 | 481.00p | 486.00p | 481.00p | 486.00p | 0 |
| 16/08/2019 | 486.00p | 486.00p | 483.00p | 486.00p | 2500 |
| 15/08/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 1500 |
| 14/08/2019 | 486.00p | 486.00p | 483.00p | 486.00p | 105 |
| 13/08/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 12/08/2019 | 486.00p | 486.00p | 482.16p | 486.00p | 19 |
| 09/08/2019 | 486.00p | 486.00p | 483.00p | 486.00p | 14 |
| 08/08/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 07/08/2019 | 486.00p | 486.00p | 480.00p | 486.00p | 5661 |
| 06/08/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 05/08/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 02/08/2019 | 481.00p | 486.00p | 481.00p | 486.00p | 1333 |
| 01/08/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 31/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 30/07/2019 | 486.00p | 486.00p | 482.16p | 486.00p | 944 |
| 29/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 26/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 25/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 24/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 23/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 22/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 2496 |
| 19/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 18/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 17/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 16/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 15/07/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 2000 |
| 12/07/2019 | 486.00p | 486.00p | 483.00p | 486.00p | 832 |
| 11/07/2019 | 486.00p | 486.00p | 482.16p | 486.00p | 156 |
| 10/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 09/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 08/07/2019 | 486.00p | 486.00p | 483.00p | 486.00p | 207 |
| 05/07/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 3611 |
| 04/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 03/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 02/07/2019 | 486.00p | 486.00p | 483.00p | 486.00p | 1893 |
| 01/07/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 28/06/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 27/06/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 26/06/2019 | 486.00p | 490.00p | 472.00p | 486.00p | 5348 |
| 25/06/2019 | 486.00p | 486.00p | 482.16p | 486.00p | 375 |
| 24/06/2019 | 487.00p | 487.00p | 482.00p | 486.00p | 2000 |
| 21/06/2019 | 486.00p | 487.00p | 485.00p | 487.00p | 1000 |
| 20/06/2019 | 486.00p | 486.00p | 485.00p | 486.00p | 2730 |
| 19/06/2019 | 486.00p | 490.00p | 482.00p | 484.00p | 28419 |
| 18/06/2019 | 486.00p | 486.00p | 486.00p | 486.00p | 38510 |
| 17/06/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 21575 |
| 14/06/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 1000 |
| 13/06/2019 | 481.00p | 489.84p | 481.00p | 486.00p | 4044 |
| 12/06/2019 | 491.00p | 491.00p | 480.00p | 486.00p | 1106529 |
| 11/06/2019 | 491.00p | 491.00p | 482.00p | 491.00p | 2192 |
| 10/06/2019 | 491.00p | 496.00p | 491.00p | 496.00p | 5556 |
| 07/06/2019 | 491.00p | 491.00p | 491.00p | 491.00p | 384 |
| 06/06/2019 | 495.00p | 495.00p | 488.00p | 491.00p | 3232 |
| 05/06/2019 | 505.00p | 505.00p | 490.00p | 495.00p | 20621 |
| 04/06/2019 | 502.50p | 502.50p | 502.50p | 502.50p | 0 |
| 03/06/2019 | 505.00p | 505.00p | 490.00p | 502.50p | 1316 |
| 31/05/2019 | 505.00p | 505.00p | 490.00p | 505.00p | 500 |
| 30/05/2019 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 29/05/2019 | 507.50p | 507.50p | 505.00p | 505.00p | 0 |
| 28/05/2019 | 507.50p | 507.50p | 490.00p | 507.50p | 1225 |
| 24/05/2019 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 23/05/2019 | 507.50p | 507.50p | 490.00p | 507.50p | 103 |
| 22/05/2019 | 537.50p | 537.50p | 490.00p | 507.50p | 21448 |
| 21/05/2019 | 545.00p | 545.00p | 530.00p | 537.50p | 5037 |
| 20/05/2019 | 545.00p | 545.00p | 540.00p | 545.00p | 2260 |
| 17/05/2019 | 557.50p | 557.50p | 531.50p | 545.00p | 41385 |
| 16/05/2019 | 557.50p | 557.50p | 550.00p | 557.50p | 375 |
| 15/05/2019 | 560.00p | 560.00p | 550.00p | 557.50p | 4203 |
| 14/05/2019 | 560.00p | 560.00p | 550.00p | 560.00p | 735 |
| 13/05/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 10/05/2019 | 570.00p | 570.00p | 560.00p | 560.00p | 67946 |
| 09/05/2019 | 587.50p | 587.50p | 560.00p | 570.00p | 6676 |
| 08/05/2019 | 585.00p | 587.50p | 585.00p | 587.50p | 0 |
| 07/05/2019 | 587.50p | 587.50p | 579.00p | 587.50p | 400 |
| 03/05/2019 | 587.50p | 587.50p | 575.00p | 587.50p | 197 |
| 02/05/2019 | 587.50p | 587.50p | 579.20p | 587.50p | 604 |
| 01/05/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 5000 |
| 30/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 29/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 2857 |
| 26/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 1057 |
| 25/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 1117 |
| 24/04/2019 | 587.50p | 590.00p | 575.00p | 590.00p | 1825 |
| 23/04/2019 | 590.00p | 590.00p | 581.45p | 590.00p | 2663 |
| 18/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 17/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 101390 |
| 16/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 25384 |
| 15/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 25186 |
| 12/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 3356 |
| 11/04/2019 | 590.00p | 590.00p | 555.00p | 590.00p | 131087 |
| 10/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 09/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 08/04/2019 | 590.00p | 590.00p | 586.00p | 590.00p | 1500 |
| 05/04/2019 | 590.00p | 590.00p | 586.00p | 590.00p | 1703 |
| 04/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 10539 |
| 03/04/2019 | 590.00p | 590.00p | 589.00p | 590.00p | 4914 |
| 02/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 59 |
| 01/04/2019 | 590.00p | 590.00p | 575.00p | 590.00p | 1838 |
| 29/03/2019 | 587.50p | 590.00p | 587.50p | 590.00p | 0 |
| 28/03/2019 | 587.50p | 587.50p | 575.00p | 587.50p | 500 |
| 27/03/2019 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 26/03/2019 | 587.50p | 587.50p | 575.00p | 587.50p | 1517 |
| 25/03/2019 | 587.50p | 587.50p | 575.00p | 587.50p | 750 |
| 22/03/2019 | 587.50p | 590.00p | 575.00p | 587.50p | 3711 |
| 21/03/2019 | 585.00p | 587.50p | 580.50p | 587.50p | 35164 |
| 20/03/2019 | 582.50p | 595.00p | 582.50p | 585.00p | 251 |
| 19/03/2019 | 562.50p | 575.00p | 562.50p | 572.50p | 2657 |
| 18/03/2019 | 562.50p | 565.00p | 562.50p | 562.50p | 710 |
| 15/03/2019 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 14/03/2019 | 560.00p | 570.00p | 560.00p | 562.50p | 250 |
| 13/03/2019 | 560.00p | 560.00p | 560.00p | 560.00p | 2628 |
| 12/03/2019 | 555.00p | 560.00p | 555.00p | 560.00p | 0 |
| 11/03/2019 | 555.00p | 570.00p | 555.00p | 560.00p | 735 |
| 08/03/2019 | 557.50p | 569.50p | 557.50p | 560.00p | 700 |
| 07/03/2019 | 557.50p | 557.50p | 557.50p | 557.50p | 0 |
| 06/03/2019 | 557.50p | 557.50p | 542.50p | 557.50p | 23448 |
| 05/03/2019 | 545.00p | 555.00p | 545.00p | 555.00p | 448 |
| 04/03/2019 | 545.00p | 545.00p | 539.00p | 545.00p | 258 |
| 01/03/2019 | 545.00p | 554.60p | 538.20p | 545.00p | 2458 |
| 28/02/2019 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 27/02/2019 | 545.00p | 545.00p | 535.00p | 545.00p | 20 |
| 26/02/2019 | 545.00p | 547.98p | 545.00p | 545.00p | 808 |
| 25/02/2019 | 542.50p | 548.00p | 535.00p | 545.00p | 72621 |
| 22/02/2019 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 21/02/2019 | 552.50p | 552.50p | 530.00p | 542.50p | 878 |
| 20/02/2019 | 557.50p | 560.00p | 545.00p | 552.50p | 2239 |
| 19/02/2019 | 565.00p | 567.00p | 557.50p | 557.50p | 5007 |
| 18/02/2019 | 567.50p | 567.50p | 565.00p | 565.00p | 925 |
| 15/02/2019 | 567.50p | 569.90p | 567.50p | 567.50p | 500 |
| 14/02/2019 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
| 13/02/2019 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
| 12/02/2019 | 567.50p | 567.50p | 563.00p | 567.50p | 1400 |
| 11/02/2019 | 567.50p | 567.50p | 563.00p | 563.00p | 2300 |
| 08/02/2019 | 567.50p | 567.50p | 567.50p | 567.50p | 0 |
| 07/02/2019 | 567.50p | 567.50p | 565.00p | 567.50p | 309 |
| 06/02/2019 | 567.50p | 567.50p | 565.00p | 567.50p | 17 |
| 05/02/2019 | 570.00p | 570.00p | 567.50p | 567.50p | 0 |
| 04/02/2019 | 587.50p | 587.50p | 570.00p | 570.00p | 500 |
| 01/02/2019 | 587.50p | 587.50p | 585.00p | 587.50p | 256 |
| 31/01/2019 | 582.50p | 587.50p | 582.50p | 587.50p | 0 |
| 30/01/2019 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 29/01/2019 | 587.50p | 587.50p | 587.50p | 587.50p | 2978 |
| 28/01/2019 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 25/01/2019 | 587.50p | 587.50p | 570.00p | 587.50p | 1723 |
| 24/01/2019 | 582.50p | 587.50p | 582.50p | 587.50p | 0 |
| 23/01/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 22/01/2019 | 585.00p | 585.00p | 580.00p | 585.00p | 344 |
| 21/01/2019 | 585.00p | 585.00p | 580.00p | 585.00p | 2249 |
| 18/01/2019 | 585.00p | 585.00p | 570.00p | 585.00p | 819 |
| 17/01/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 16/01/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 15/01/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 14/01/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 11/01/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 10/01/2019 | 580.00p | 585.00p | 570.00p | 585.00p | 155 |
| 09/01/2019 | 585.00p | 585.00p | 570.00p | 585.00p | 909 |
| 08/01/2019 | 585.00p | 600.00p | 570.00p | 585.00p | 163586 |
| 07/01/2019 | 572.50p | 575.00p | 565.00p | 572.50p | 1241 |
| 04/01/2019 | 572.50p | 574.00p | 572.50p | 572.50p | 437000 |
| 03/01/2019 | 572.50p | 572.50p | 572.50p | 572.50p | 2000 |
| 02/01/2019 | 567.50p | 574.00p | 567.50p | 572.50p | 300 |
| 31/12/2018 | 572.50p | 575.00p | 560.00p | 572.50p | 1835 |
| 28/12/2018 | 572.50p | 572.50p | 572.50p | 572.50p | 0 |
| 27/12/2018 | 575.00p | 575.00p | 565.00p | 572.50p | 1000 |
| 24/12/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 21/12/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 20/12/2018 | 575.00p | 575.00p | 565.00p | 575.00p | 1036 |
| 19/12/2018 | 575.00p | 585.00p | 575.00p | 575.00p | 386 |
| 18/12/2018 | 575.00p | 585.00p | 565.00p | 575.00p | 1197 |
| 17/12/2018 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 14/12/2018 | 577.50p | 577.50p | 565.00p | 575.00p | 2390 |
| 13/12/2018 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 12/12/2018 | 577.50p | 577.50p | 565.50p | 577.50p | 500 |
| 11/12/2018 | 577.50p | 578.75p | 565.50p | 577.50p | 1758 |
| 10/12/2018 | 600.00p | 600.00p | 570.00p | 577.50p | 6317 |
| 07/12/2018 | 600.00p | 605.00p | 586.50p | 600.00p | 1068 |
| 06/12/2018 | 600.00p | 610.00p | 586.50p | 600.00p | 583 |
| 05/12/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 04/12/2018 | 597.50p | 615.00p | 597.50p | 600.00p | 63 |
| 03/12/2018 | 597.50p | 597.50p | 597.50p | 597.50p | 0 |
| 30/11/2018 | 597.50p | 610.00p | 597.50p | 597.50p | 200 |
| 29/11/2018 | 605.00p | 605.00p | 592.00p | 597.50p | 1000 |
| 28/11/2018 | 605.00p | 610.00p | 605.00p | 605.00p | 0 |
| 27/11/2018 | 610.00p | 620.00p | 603.00p | 610.00p | 1211 |
| 26/11/2018 | 602.50p | 620.00p | 590.00p | 610.00p | 4600 |
| 23/11/2018 | 602.50p | 615.00p | 602.50p | 602.50p | 985 |
| 22/11/2018 | 602.50p | 609.55p | 602.50p | 602.50p | 61164 |
*Close Price adjusted for both dividends and splits