1. Share Prices

  2. Aquis Exchange PLC (AQX)

700.00p+0.00 (+0.00%)17 Dec 2024, 10:36
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
Dec 17, 2024700.00p696.00p690.00p700.00p187
Dec 16, 2024700.00p700.00p695.00p700.00p3,143
Dec 13, 2024705.00p710.00p692.21p700.00p38,571
Dec 12, 2024705.00p700.00p700.00p700.00p32,512
Dec 11, 2024705.00p710.00p700.00p700.00p50,502
Dec 10, 2024705.00p700.00p700.00p700.00p6,456
Dec 9, 2024705.00p703.00p700.00p700.00p114,668
Dec 6, 2024705.00p700.00p700.00p705.00p43,566
Dec 5, 2024705.00p710.00p695.00p700.00p169,204
Dec 4, 2024705.00p703.00p701.00p705.00p19,259
Dec 3, 2024705.00p700.00p700.00p705.00p100
Dec 2, 2024705.00p700.00p700.00p705.00p963
Nov 29, 2024705.00p700.00p700.00p700.00p49,560
Nov 28, 2024705.00p700.00p700.00p705.00p10,482
Nov 27, 2024705.00p701.00p700.00p705.00p2,538
Nov 26, 2024705.00p710.00p700.00p705.00p17,886
Nov 25, 2024705.00p705.00p700.00p705.00p22,152
Nov 22, 2024705.00p700.00p695.00p705.00p12,408
Nov 21, 2024705.00p710.00p695.00p705.00p5,066
Nov 20, 2024705.00p703.00p700.00p705.00p5,416
Nov 19, 2024705.00p700.10p700.00p700.00p271,696
Nov 18, 2024705.00p705.00p700.00p700.00p30,391
Nov 15, 2024705.00p710.00p700.00p705.00p799
Nov 14, 2024705.00p710.00p700.00p705.00p1,322
Nov 13, 2024705.00p710.00p700.00p700.00p36,429
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
12345
Showing 1 to 50 of 242

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:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Puretech Health PLC167.004.38
Goodwin PLC7,380.002.22
The European Smaller Companies Trust PLC168.802.18
Polar Capital Global Financials Trust PLC193.501.31
Ceres Power Holdings PLC172.401.83
Bluefield Solar Income Fund Limited94.901.82

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC351.00-10.00
Osb Group PLC394.80-5.87
Burberry Group PLC946.20-1.19
Ocado Group PLC301.80-1.15
Hiscox LTD1,107.00-1.07
Gcp Infrastructure Investments Limited69.00-1.00