Shares Magazine
717.50p+0.00 (+0.00%)02 May 2025, 15:36
Aquis Exchange PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 717.50p | 720.00p | 715.00p | 717.50p | 871 |
| May 1, 2025 | 717.50p | 735.00p | 715.00p | 717.50p | 454,640 |
| Apr 30, 2025 | 717.50p | 720.00p | 720.00p | 717.50p | 4 |
| Apr 29, 2025 | 717.50p | 715.00p | 715.00p | 717.50p | 36 |
| Apr 28, 2025 | 717.50p | 720.00p | 715.26p | 717.50p | 1,381 |
| Apr 25, 2025 | 717.50p | 720.00p | 715.00p | 720.00p | 7,237 |
| Apr 24, 2025 | 717.50p | 720.00p | 715.00p | 717.50p | 408,950 |
| Apr 23, 2025 | 715.00p | 715.02p | 710.00p | 717.50p | 5,641 |
| Apr 22, 2025 | 707.50p | 715.00p | 710.00p | 712.50p | 14,672 |
| Apr 17, 2025 | 707.50p | 710.01p | 710.00p | 712.50p | 9,172 |
| Apr 16, 2025 | 712.50p | 714.00p | 710.00p | 710.00p | 51,000 |
| Apr 15, 2025 | 712.50p | 715.00p | 710.00p | 712.50p | 11,259 |
| Apr 14, 2025 | 710.00p | 710.00p | 705.00p | 710.00p | 40,045 |
| Apr 11, 2025 | 705.00p | 710.00p | 705.00p | 707.50p | 509 |
| Apr 10, 2025 | 705.00p | 710.00p | 695.00p | 707.50p | 10,009 |
| Apr 9, 2025 | 707.50p | 710.00p | 705.00p | 707.50p | 21,858 |
| Apr 8, 2025 | 707.50p | 707.00p | 705.00p | 707.50p | 22,528 |
| Apr 7, 2025 | 705.00p | 710.00p | 700.00p | 707.50p | 3,277 |
| Apr 4, 2025 | 707.50p | 705.01p | 705.01p | 707.50p | 4,000 |
| Apr 3, 2025 | 707.50p | 705.01p | 705.00p | 707.50p | 9,404 |
| Apr 2, 2025 | 707.50p | 709.37p | 709.37p | 707.50p | 69 |
| Apr 1, 2025 | 707.50p | 710.00p | 705.00p | 710.00p | 7,696 |
| Mar 31, 2025 | 707.50p | 710.00p | 705.00p | 705.00p | 697 |
| Mar 28, 2025 | 707.50p | 705.00p | 705.00p | 707.50p | 40,000 |
| Mar 27, 2025 | 707.50p | 710.00p | 705.00p | 707.50p | 101 |
| Mar 26, 2025 | 707.50p | 710.00p | 705.00p | 707.50p | 4,000 |
| Mar 21, 2025 | 705.00p | 710.00p | 701.50p | 705.00p | 13,829 |
| Mar 20, 2025 | 705.00p | 709.00p | 700.00p | 705.00p | 6,983 |
| Mar 19, 2025 | 705.00p | 710.00p | 700.00p | 705.00p | 893 |
| Mar 18, 2025 | 705.00p | 706.30p | 705.00p | 705.00p | 6 |
| Mar 17, 2025 | 705.00p | 710.00p | 700.00p | 705.00p | 1,989 |
| Mar 14, 2025 | 705.00p | 700.00p | 700.00p | 705.00p | 7 |
| Mar 13, 2025 | 705.00p | 710.00p | 702.65p | 705.00p | 10,142 |
| Mar 12, 2025 | 705.00p | 705.10p | 705.00p | 705.00p | 23,438 |
| Mar 11, 2025 | 705.00p | 705.10p | 700.00p | 705.00p | 68,278 |
| Mar 10, 2025 | 705.00p | 705.10p | 700.00p | 700.00p | 112,539 |
| Mar 7, 2025 | 705.00p | 710.00p | 702.65p | 705.00p | 351,887 |
| Mar 6, 2025 | 705.00p | 710.00p | 700.00p | 705.00p | 161,838 |
| Mar 5, 2025 | 705.00p | 706.40p | 700.00p | 705.00p | 5,742 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.