Aquis Exchange (AQX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/11/2018 600.00p 602.50p 600.00p 602.50p 7529
20/11/2018 602.50p 602.50p 585.70p 602.50p 13790
19/11/2018 577.50p 615.00p 575.00p 600.00p 6224
16/11/2018 577.50p 577.50p 577.50p 577.50p 0
15/11/2018 577.50p 581.00p 571.00p 577.50p 584
14/11/2018 577.50p 577.50p 571.00p 577.50p 500
13/11/2018 532.50p 580.00p 532.50p 577.50p 12630
12/11/2018 532.50p 532.50p 525.30p 532.50p 500
09/11/2018 525.00p 540.00p 525.00p 532.50p 300
08/11/2018 457.50p 540.00p 457.50p 525.00p 12098
07/11/2018 457.50p 465.00p 457.50p 457.50p 2200
06/11/2018 432.50p 460.00p 432.50p 457.50p 7500
05/11/2018 432.50p 432.50p 427.55p 432.50p 380
02/11/2018 432.50p 432.50p 432.50p 432.50p 0
01/11/2018 432.50p 432.50p 432.50p 432.50p 171220
31/10/2018 430.00p 432.50p 430.00p 432.50p 0
30/10/2018 430.00p 438.00p 430.00p 430.00p 1138
29/10/2018 430.00p 430.00p 430.00p 430.00p 0
26/10/2018 430.00p 430.00p 428.00p 430.00p 63
25/10/2018 430.00p 440.00p 428.00p 430.00p 1911
24/10/2018 430.00p 430.00p 430.00p 430.00p 0
23/10/2018 430.00p 430.00p 430.00p 430.00p 29000
22/10/2018 427.50p 435.00p 427.50p 430.00p 1050
19/10/2018 425.00p 430.00p 421.00p 430.00p 1200
18/10/2018 425.00p 428.00p 425.00p 425.00p 52982
17/10/2018 425.00p 425.00p 415.00p 425.00p 5200
16/10/2018 425.00p 425.00p 415.00p 425.00p 8650
15/10/2018 425.00p 432.00p 416.20p 425.00p 12770
12/10/2018 425.00p 427.00p 420.40p 425.00p 214291
11/10/2018 415.00p 430.00p 410.00p 425.00p 7032
10/10/2018 430.00p 434.00p 420.00p 430.00p 9666
09/10/2018 430.00p 430.00p 420.00p 430.00p 3000
08/10/2018 430.00p 430.00p 427.00p 427.00p 22
05/10/2018 427.50p 432.00p 420.00p 430.00p 3971
04/10/2018 435.00p 435.00p 415.00p 427.50p 155799
03/10/2018 437.50p 437.50p 425.00p 435.00p 3412
02/10/2018 437.50p 437.50p 425.00p 437.50p 5880
01/10/2018 437.50p 437.50p 425.00p 437.50p 7337
28/09/2018 440.00p 440.00p 430.00p 437.50p 4700
27/09/2018 440.00p 447.00p 435.00p 440.00p 7890
26/09/2018 435.00p 442.00p 435.00p 440.00p 1394
25/09/2018 435.00p 442.00p 425.00p 435.00p 3087
24/09/2018 425.00p 425.00p 425.00p 425.00p 0
21/09/2018 422.50p 435.00p 415.55p 425.00p 3154
20/09/2018 425.00p 425.00p 422.50p 422.50p 2319
19/09/2018 425.00p 435.00p 425.00p 425.00p 459
18/09/2018 425.00p 425.00p 425.00p 425.00p 0
17/09/2018 430.00p 430.00p 411.50p 425.00p 300
14/09/2018 432.50p 432.50p 425.55p 430.00p 1500
13/09/2018 450.00p 450.00p 425.00p 432.50p 5979
12/09/2018 450.00p 465.00p 450.00p 450.00p 621
11/09/2018 450.00p 465.00p 450.00p 450.00p 161
10/09/2018 450.00p 451.10p 450.00p 450.00p 1250
07/09/2018 450.00p 465.00p 450.00p 450.00p 1237
06/09/2018 437.50p 465.00p 437.50p 450.00p 6495
05/09/2018 422.50p 435.00p 416.65p 427.50p 4200
04/09/2018 422.50p 422.50p 416.65p 422.50p 400
03/09/2018 422.50p 430.00p 415.00p 422.50p 2252
31/08/2018 395.00p 428.20p 395.00p 422.50p 13650
30/08/2018 350.00p 400.00p 350.00p 395.00p 12339
29/08/2018 347.50p 350.00p 347.50p 350.00p 139
28/08/2018 345.00p 347.50p 345.00p 347.50p 3500
24/08/2018 345.00p 345.00p 340.00p 345.00p 400
23/08/2018 345.00p 345.00p 340.00p 345.00p 5109
22/08/2018 345.00p 345.00p 340.00p 345.00p 1134
21/08/2018 345.00p 345.00p 340.00p 345.00p 300
20/08/2018 345.00p 347.00p 340.00p 345.00p 3000
17/08/2018 345.00p 347.00p 340.00p 345.00p 2987
16/08/2018 345.00p 345.00p 340.00p 345.00p 11420
15/08/2018 345.00p 345.00p 340.00p 345.00p 600
14/08/2018 345.00p 345.00p 340.00p 345.00p 1800
13/08/2018 345.00p 345.00p 340.00p 345.00p 2156
10/08/2018 345.00p 345.00p 340.00p 345.00p 2880
09/08/2018 342.50p 345.00p 340.00p 345.00p 100150
08/08/2018 350.00p 350.00p 335.00p 342.50p 2644
07/08/2018 350.00p 350.00p 345.00p 350.00p 1056
06/08/2018 347.50p 350.00p 345.00p 350.00p 4509
03/08/2018 395.00p 395.00p 341.50p 347.50p 11934
02/08/2018 435.00p 435.00p 391.00p 395.00p 15939
01/08/2018 435.00p 435.00p 435.00p 435.00p 0
31/07/2018 435.00p 435.00p 425.00p 435.00p 467
30/07/2018 435.00p 435.00p 433.00p 435.00p 979
27/07/2018 435.00p 435.00p 435.00p 435.00p 0
26/07/2018 435.00p 435.00p 435.00p 435.00p 0
25/07/2018 435.00p 435.00p 435.00p 435.00p 0
24/07/2018 435.00p 435.00p 425.00p 435.00p 54
23/07/2018 435.00p 435.00p 425.00p 435.00p 950
20/07/2018 435.00p 435.00p 435.00p 435.00p 2000
19/07/2018 435.00p 435.00p 430.00p 435.00p 50
18/07/2018 440.00p 440.00p 426.25p 435.00p 735
17/07/2018 440.00p 440.00p 440.00p 440.00p 0
16/07/2018 447.50p 447.50p 440.00p 440.00p 6684
13/07/2018 447.50p 447.50p 435.00p 447.50p 16
12/07/2018 447.50p 447.50p 436.00p 447.50p 120
11/07/2018 447.50p 450.00p 447.50p 447.50p 763
10/07/2018 447.50p 447.50p 436.00p 447.50p 2716
09/07/2018 447.50p 447.50p 435.00p 442.50p 11209
06/07/2018 447.50p 447.50p 445.00p 447.50p 86
05/07/2018 447.50p 450.00p 435.00p 447.50p 1040
04/07/2018 447.50p 447.50p 435.00p 447.50p 300
03/07/2018 447.50p 447.50p 447.50p 447.50p 0
02/07/2018 452.50p 460.00p 446.00p 447.50p 1211
29/06/2018 450.00p 459.25p 450.00p 452.50p 432
28/06/2018 450.00p 457.30p 450.00p 450.00p 1707
27/06/2018 447.50p 456.62p 447.50p 450.00p 1739
26/06/2018 447.50p 453.75p 447.50p 447.50p 300
25/06/2018 452.50p 460.00p 435.00p 447.50p 6332
22/06/2018 457.50p 468.00p 457.50p 468.00p 2987
21/06/2018 430.00p 475.00p 430.00p 457.50p 42405
20/06/2018 382.50p 435.00p 382.50p 427.50p 27260
19/06/2018 380.00p 389.27p 376.00p 382.50p 5830
18/06/2018 377.50p 385.00p 377.50p 380.00p 10777
15/06/2018 370.00p 380.00p 370.00p 377.50p 18463
14/06/2018 295.00p 370.00p 295.00p 370.00p 120901

*Close Price adjusted for both dividends and splits