Shares Magazine
702.55p+2.55 (+0.36%)05 Mar 2025, 10:01
Aquis Exchange PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 4, 2025 | 705.00p | 710.00p | 700.00p | 700.00p | 407,440 |
| Mar 3, 2025 | 705.00p | 705.00p | 700.00p | 705.00p | 295 |
| Feb 28, 2025 | 705.00p | 700.00p | 700.00p | 705.00p | 1,108 |
| Feb 27, 2025 | 705.00p | 707.00p | 700.00p | 705.00p | 6,481 |
| Feb 26, 2025 | 705.00p | 708.00p | 700.00p | 705.00p | 8,141 |
| Feb 25, 2025 | 705.00p | 708.90p | 700.00p | 705.00p | 9,353 |
| Feb 24, 2025 | 705.00p | 708.90p | 700.00p | 705.00p | 122 |
| Feb 21, 2025 | 705.00p | 705.00p | 700.00p | 705.00p | 21,520 |
| Feb 20, 2025 | 705.00p | 708.90p | 700.00p | 705.00p | 4,466 |
| Feb 19, 2025 | 705.00p | 709.50p | 700.00p | 705.00p | 149 |
| Feb 18, 2025 | 705.00p | 700.00p | 700.00p | 705.00p | 37 |
| Feb 17, 2025 | 700.00p | 705.00p | 701.20p | 705.00p | 12,724 |
| Feb 14, 2025 | 700.00p | 705.00p | 695.00p | 705.00p | 17 |
| Feb 13, 2025 | 700.00p | 701.00p | 695.00p | 700.00p | 19 |
| Feb 11, 2025 | 700.00p | 695.00p | 695.00p | 700.00p | 2 |
| Feb 10, 2025 | 700.00p | 705.00p | 695.00p | 700.00p | 60,693 |
| Feb 7, 2025 | 700.00p | 705.00p | 700.00p | 700.00p | 237,809 |
| Feb 6, 2025 | 700.00p | 701.00p | 701.00p | 700.00p | 1,812 |
| Feb 5, 2025 | 700.00p | 705.00p | 701.00p | 700.00p | 2,550 |
| Feb 3, 2025 | 700.00p | 705.00p | 705.00p | 700.00p | 2,850 |
| Jan 31, 2025 | 700.00p | 698.75p | 698.50p | 700.00p | 3,600 |
| Jan 30, 2025 | 700.00p | 698.50p | 698.50p | 700.00p | 150 |
| Jan 29, 2025 | 700.00p | 703.00p | 700.00p | 700.00p | 63,000 |
| Jan 28, 2025 | 700.00p | 700.00p | 698.30p | 700.00p | 1,185 |
| Jan 24, 2025 | 700.00p | 705.00p | 698.31p | 700.00p | 2,051 |
| Jan 23, 2025 | 700.00p | 704.00p | 695.00p | 700.00p | 7,742 |
| Jan 22, 2025 | 700.00p | 703.00p | 695.00p | 700.00p | 8,879 |
| Jan 20, 2025 | 700.00p | 705.00p | 698.00p | 700.00p | 12,118 |
| Jan 17, 2025 | 700.00p | 695.00p | 695.00p | 700.00p | 22 |
| Jan 16, 2025 | 697.50p | 700.00p | 695.00p | 700.00p | 15,536 |
| Jan 15, 2025 | 697.50p | 700.00p | 698.00p | 697.50p | 33,356 |
| Jan 14, 2025 | 697.50p | 697.50p | 697.50p | 697.50p | 242,541 |
| Jan 13, 2025 | 697.50p | 700.00p | 695.00p | 700.00p | 18,866 |
| Jan 10, 2025 | 697.50p | 700.00p | 698.00p | 697.50p | 3,952 |
| Jan 9, 2025 | 697.50p | 699.00p | 699.00p | 697.50p | 15,000 |
| Jan 8, 2025 | 697.50p | 697.85p | 697.50p | 697.50p | 150,000 |
| Jan 7, 2025 | 695.00p | 697.40p | 690.00p | 697.50p | 2,520 |
| Jan 6, 2025 | 697.50p | 699.00p | 695.00p | 697.50p | 885 |
| Jan 3, 2025 | 695.00p | 696.00p | 690.00p | 697.50p | 171 |
| Jan 2, 2025 | 695.00p | 697.50p | 695.00p | 697.50p | 41,732 |
| Dec 31, 2024 | 695.00p | 700.00p | 695.00p | 697.50p | 7 |
| Dec 30, 2024 | 697.50p | 695.00p | 695.00p | 697.50p | 1,260 |
| Dec 27, 2024 | 697.50p | 697.50p | 695.00p | 697.50p | 970 |
| Dec 24, 2024 | 695.00p | 690.00p | 690.00p | 697.50p | 9 |
| Dec 23, 2024 | 697.50p | 695.00p | 695.00p | 697.50p | 104 |
| Dec 20, 2024 | 700.00p | 700.00p | 695.00p | 695.00p | 144,831 |
| Dec 19, 2024 | 700.00p | 695.00p | 695.00p | 700.00p | 658 |
| Dec 18, 2024 | 700.00p | 696.00p | 695.00p | 700.00p | 26,105 |
| Dec 17, 2024 | 700.00p | 696.00p | 690.00p | 700.00p | 187 |
| Dec 16, 2024 | 700.00p | 700.00p | 695.00p | 700.00p | 3,143 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Breedon Group PLC | 495.50 | 15.91 |
| Aston Martin Lagonda Global Holdings PLC | 82.90 | 10.17 |
| Ferrexpo PLC | 77.10 | 9.05 |
| Wizz Air Holdings PLC | 1,576.00 | 8.39 |
| Quilter PLC | 160.80 | 6.49 |
| Games Workshop Group PLC | 14,650.00 | 6.47 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Balfour Beatty PLC | 429.60 | -5.71 |
| Severn Trent PLC | 2,436.00 | -3.03 |
| National Grid PLC | 943.00 | -2.98 |
| British American Tobacco PLC | 3,079.00 | -2.44 |
| Oxford Nanopore Technologies PLC | 89.05 | -2.46 |
| Haleon PLC | 405.09 | -2.36 |