477.00p+0.00 (+0.00%)23 Aug 2024, 11:34
Aquis Exchange PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 477.00p | 470.00p | 470.00p | 477.00p | 568 |
Aug 20, 2024 | 475.00p | 476.44p | 468.00p | 475.00p | 9,815 |
Aug 19, 2024 | 475.00p | 484.00p | 468.00p | 484.00p | 3,618 |
Aug 16, 2024 | 475.00p | 470.00p | 470.00p | 475.00p | 1,700 |
Aug 15, 2024 | 475.00p | 470.00p | 468.00p | 475.00p | 12,040 |
Aug 14, 2024 | 475.00p | 476.08p | 468.00p | 475.00p | 20,010 |
Aug 13, 2024 | 475.00p | 475.00p | 456.00p | 470.00p | 8,966 |
Aug 12, 2024 | 475.00p | 470.00p | 470.00p | 475.00p | 1,500 |
Aug 9, 2024 | 475.00p | 476.08p | 474.67p | 475.00p | 6,276 |
Aug 8, 2024 | 475.00p | 476.08p | 466.00p | 475.00p | 6,721 |
Aug 6, 2024 | 475.00p | 477.00p | 470.00p | 475.00p | 57,500 |
Aug 5, 2024 | 494.00p | 488.60p | 466.90p | 475.00p | 43,785 |
Aug 2, 2024 | 494.00p | 495.44p | 488.00p | 494.00p | 3,163 |
Aug 1, 2024 | 494.00p | 488.60p | 488.60p | 494.00p | 218 |
Jul 31, 2024 | 494.00p | 495.44p | 488.00p | 494.00p | 3,524 |
Jul 30, 2024 | 494.00p | 488.60p | 488.00p | 494.00p | 815 |
Jul 29, 2024 | 495.00p | 500.00p | 489.20p | 494.00p | 12,019 |
Jul 26, 2024 | 495.00p | 499.00p | 495.20p | 495.00p | 2,658 |
Jul 25, 2024 | 495.00p | 495.20p | 495.20p | 495.00p | 1,000 |
Jul 24, 2024 | 495.00p | 499.50p | 492.00p | 492.00p | 1,456 |
Jul 23, 2024 | 495.00p | 495.30p | 490.50p | 495.00p | 5,610 |
Jul 22, 2024 | 487.00p | 500.00p | 488.20p | 500.00p | 38,015 |
Jul 19, 2024 | 475.00p | 486.00p | 475.00p | 487.00p | 12,975 |
Jul 18, 2024 | 473.00p | 471.00p | 471.00p | 476.00p | 300 |
Jul 17, 2024 | 473.00p | 475.70p | 472.00p | 473.00p | 390 |
Jul 16, 2024 | 471.00p | 472.00p | 470.00p | 473.00p | 50,590 |
Jul 15, 2024 | 471.00p | 471.00p | 471.00p | 471.00p | 168 |
Jul 12, 2024 | 471.00p | 476.00p | 470.00p | 471.00p | 9,255 |
Jul 11, 2024 | 471.00p | 470.00p | 470.00p | 471.00p | 291 |
Jul 10, 2024 | 471.00p | 475.50p | 466.00p | 471.00p | 4,396 |
Jul 9, 2024 | 471.00p | 470.00p | 470.00p | 471.00p | 40,910 |
Jul 8, 2024 | 471.00p | 470.00p | 470.00p | 471.00p | 196,592 |
Jul 5, 2024 | 471.00p | 475.50p | 466.50p | 471.00p | 35,577 |
Jul 3, 2024 | 471.00p | 473.00p | 470.00p | 471.00p | 276 |
Jul 2, 2024 | 471.00p | 470.00p | 470.00p | 471.00p | 24 |
Jul 1, 2024 | 471.00p | 476.00p | 470.00p | 471.00p | 94,070 |
Jun 28, 2024 | 471.00p | 472.00p | 470.00p | 471.00p | 7,700 |
Jun 26, 2024 | 471.00p | 472.00p | 470.00p | 471.00p | 10,000 |
Jun 25, 2024 | 471.00p | 472.00p | 470.00p | 471.00p | 425 |
Jun 24, 2024 | 471.00p | 470.00p | 466.50p | 471.00p | 20,383 |
Jun 21, 2024 | 469.00p | 470.00p | 466.00p | 469.00p | 41,313 |
Jun 20, 2024 | 469.00p | 469.50p | 466.00p | 469.00p | 10,201 |
Jun 18, 2024 | 469.00p | 470.00p | 467.21p | 469.00p | 17,250 |
Jun 17, 2024 | 475.00p | 476.00p | 466.00p | 469.00p | 43,791 |
Jun 14, 2024 | 475.00p | 470.00p | 470.00p | 475.00p | 20,000 |
Jun 13, 2024 | 475.00p | 472.50p | 470.00p | 475.00p | 44 |
Jun 12, 2024 | 475.00p | 480.00p | 470.00p | 475.00p | 29,653 |
Jun 11, 2024 | 475.00p | 470.50p | 470.00p | 475.00p | 10,000 |
Jun 10, 2024 | 475.00p | 477.50p | 465.00p | 475.00p | 479,369 |
Jun 7, 2024 | 475.00p | 477.50p | 470.00p | 475.00p | 168,349 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.