1. Share Prices

  2. Aquis Exchange PLC (AQX)

477.00p+0.00 (+0.00%)23 Aug 2024, 11:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aquis Exchange PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 2024477.00p470.00p470.00p477.00p568
Aug 20, 2024475.00p476.44p468.00p475.00p9,815
Aug 19, 2024475.00p484.00p468.00p484.00p3,618
Aug 16, 2024475.00p470.00p470.00p475.00p1,700
Aug 15, 2024475.00p470.00p468.00p475.00p12,040
Aug 14, 2024475.00p476.08p468.00p475.00p20,010
Aug 13, 2024475.00p475.00p456.00p470.00p8,966
Aug 12, 2024475.00p470.00p470.00p475.00p1,500
Aug 9, 2024475.00p476.08p474.67p475.00p6,276
Aug 8, 2024475.00p476.08p466.00p475.00p6,721
Aug 6, 2024475.00p477.00p470.00p475.00p57,500
Aug 5, 2024494.00p488.60p466.90p475.00p43,785
Aug 2, 2024494.00p495.44p488.00p494.00p3,163
Aug 1, 2024494.00p488.60p488.60p494.00p218
Jul 31, 2024494.00p495.44p488.00p494.00p3,524
Jul 30, 2024494.00p488.60p488.00p494.00p815
Jul 29, 2024495.00p500.00p489.20p494.00p12,019
Jul 26, 2024495.00p499.00p495.20p495.00p2,658
Jul 25, 2024495.00p495.20p495.20p495.00p1,000
Jul 24, 2024495.00p499.50p492.00p492.00p1,456
Jul 23, 2024495.00p495.30p490.50p495.00p5,610
Jul 22, 2024487.00p500.00p488.20p500.00p38,015
Jul 19, 2024475.00p486.00p475.00p487.00p12,975
Jul 18, 2024473.00p471.00p471.00p476.00p300
Jul 17, 2024473.00p475.70p472.00p473.00p390
Jul 16, 2024471.00p472.00p470.00p473.00p50,590
Jul 15, 2024471.00p471.00p471.00p471.00p168
Jul 12, 2024471.00p476.00p470.00p471.00p9,255
Jul 11, 2024471.00p470.00p470.00p471.00p291
Jul 10, 2024471.00p475.50p466.00p471.00p4,396
Jul 9, 2024471.00p470.00p470.00p471.00p40,910
Jul 8, 2024471.00p470.00p470.00p471.00p196,592
Jul 5, 2024471.00p475.50p466.50p471.00p35,577
Jul 3, 2024471.00p473.00p470.00p471.00p276
Jul 2, 2024471.00p470.00p470.00p471.00p24
Jul 1, 2024471.00p476.00p470.00p471.00p94,070
Jun 28, 2024471.00p472.00p470.00p471.00p7,700
Jun 26, 2024471.00p472.00p470.00p471.00p10,000
Jun 25, 2024471.00p472.00p470.00p471.00p425
Jun 24, 2024471.00p470.00p466.50p471.00p20,383
Jun 21, 2024469.00p470.00p466.00p469.00p41,313
Jun 20, 2024469.00p469.50p466.00p469.00p10,201
Jun 18, 2024469.00p470.00p467.21p469.00p17,250
Jun 17, 2024475.00p476.00p466.00p469.00p43,791
Jun 14, 2024475.00p470.00p470.00p475.00p20,000
Jun 13, 2024475.00p472.50p470.00p475.00p44
Jun 12, 2024475.00p480.00p470.00p475.00p29,653
Jun 11, 2024475.00p470.50p470.00p475.00p10,000
Jun 10, 2024475.00p477.50p465.00p475.00p479,369
Jun 7, 2024475.00p477.50p470.00p475.00p168,349
12345
Showing 1 to 50 of 232

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.