1. Share Prices

  2. Aquis Exchange PLC (AQX)

705.00p+0.00 (+0.00%)12 Nov 2024, 17:15
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
Nov 12, 2024705.00p710.00p700.00p705.00p113,784
Nov 11, 2024707.50p710.00p700.00p705.00p250,395
Nov 8, 2024332.00p340.00p330.00p330.00p11,310
Nov 7, 2024332.00p337.00p334.00p332.00p768
Nov 6, 2024335.00p330.00p324.00p332.00p29,412
Nov 5, 2024332.00p330.00p330.00p335.00p4,360
Nov 4, 2024332.00p325.60p324.10p332.00p2,548
Nov 1, 2024332.00p330.00p325.60p332.00p3,000
Oct 31, 2024327.00p335.00p327.00p332.00p60,100
Oct 30, 2024316.00p330.00p316.00p327.00p116,532
Oct 29, 2024316.00p326.00p306.00p318.00p111,110
Oct 28, 2024313.00p316.00p305.08p309.00p70,243
Oct 25, 2024318.00p321.12p311.32p313.00p23,369
Oct 24, 2024331.00p331.00p318.00p318.00p54,994
Oct 23, 2024332.00p331.80p331.80p331.00p4
Oct 22, 2024334.00p334.00p332.00p332.00p18,000
Oct 21, 2024336.00p342.00p330.96p334.00p9,096
Oct 18, 2024336.00p332.60p330.50p336.00p3,847
Oct 17, 2024336.00p342.00p332.50p336.00p35,839
Oct 16, 2024345.00p349.00p340.00p336.00p1,124
Oct 15, 2024345.00p350.00p349.00p345.00p7
Oct 11, 2024347.00p347.00p340.20p345.00p6,964
Oct 10, 2024352.00p352.50p345.60p347.00p7
Oct 9, 2024352.00p358.40p346.00p352.00p9,706
Oct 8, 2024370.00p370.00p350.00p352.00p24,829
Oct 7, 2024370.00p367.50p367.50p370.00p407
Oct 4, 2024370.00p380.00p365.00p370.00p751
Oct 3, 2024370.00p388.00p380.00p388.00p347
Oct 2, 2024370.00p376.00p376.00p370.00p1
Oct 1, 2024370.00p376.00p360.00p370.00p3,955
Sep 30, 2024375.00p380.00p360.21p370.00p2,039
Sep 27, 2024375.00p376.00p376.00p375.00p384
Sep 26, 2024375.00p380.00p376.18p375.00p1,648
Sep 25, 2024375.00p380.00p374.00p375.00p12,568
Sep 24, 2024370.00p380.00p360.00p370.00p11,803
Sep 23, 2024370.00p366.00p365.00p370.00p3,162
Sep 20, 2024378.00p380.00p365.00p370.00p11,063
Sep 19, 2024378.00p372.00p372.00p378.00p1,000
Sep 18, 2024378.00p386.00p380.00p378.00p788,558
Sep 17, 2024378.00p384.40p377.00p378.00p251
Sep 16, 2024378.00p386.00p382.00p378.00p5,022
Sep 13, 2024378.00p386.00p370.00p370.00p1,178
Sep 12, 2024385.00p390.00p380.00p378.00p4,389
Sep 11, 2024390.00p394.00p380.00p383.00p8,242
Sep 10, 2024390.00p390.00p388.00p390.00p100,624
Sep 9, 2024390.00p394.00p388.26p390.00p5,126
Sep 6, 2024390.00p390.00p388.00p390.00p4,500
Sep 5, 2024390.00p400.00p387.56p390.00p14,263
Sep 4, 2024390.00p400.00p387.20p390.00p8,728
Sep 3, 2024385.00p388.00p384.00p384.00p1,800
12345
Showing 1 to 50 of 238

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)