465.00p-4.00 (-0.85%)26 Apr 2024, 16:23
Aquis Exchange PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 465.00p | 463.00p | 458.00p | 465.00p | 3,631 |
Apr 25, 2024 | 469.00p | 470.00p | 470.00p | 469.00p | 1,456 |
Apr 24, 2024 | 475.00p | 478.00p | 468.00p | 469.00p | 36,324 |
Apr 23, 2024 | 441.00p | 479.50p | 446.00p | 475.00p | 67,589 |
Apr 22, 2024 | 424.00p | 446.00p | 426.00p | 441.00p | 17,162 |
Apr 19, 2024 | 428.00p | 426.85p | 420.00p | 424.00p | 54,700 |
Apr 18, 2024 | 417.00p | 429.60p | 420.00p | 428.00p | 5,327 |
Apr 17, 2024 | 409.00p | 420.00p | 414.00p | 417.00p | 14,656 |
Apr 16, 2024 | 391.00p | 410.00p | 393.00p | 409.00p | 14,618 |
Apr 15, 2024 | 387.00p | 392.00p | 382.00p | 391.00p | 5,695 |
Apr 12, 2024 | 387.00p | 388.51p | 387.10p | 387.00p | 12,441 |
Apr 11, 2024 | 387.00p | 385.00p | 385.00p | 387.00p | 6,032 |
Apr 10, 2024 | 387.00p | 392.00p | 390.00p | 387.00p | 10,344 |
Apr 9, 2024 | 387.00p | 400.00p | 387.00p | 387.00p | 283 |
Apr 8, 2024 | 387.00p | 392.00p | 382.00p | 387.00p | 16,123 |
Apr 5, 2024 | 387.00p | 389.00p | 386.00p | 387.00p | 8,828 |
Apr 4, 2024 | 387.00p | 392.00p | 390.00p | 387.00p | 13,298 |
Apr 3, 2024 | 387.00p | 392.00p | 385.00p | 387.00p | 24,047 |
Apr 2, 2024 | 388.00p | 392.00p | 383.38p | 387.00p | 10,714 |
Mar 28, 2024 | 387.00p | 392.00p | 384.06p | 388.00p | 110,087 |
Mar 27, 2024 | 383.00p | 390.00p | 385.90p | 387.00p | 9,291 |
Mar 26, 2024 | 383.00p | 385.40p | 382.00p | 383.00p | 199,714 |
Mar 25, 2024 | 385.00p | 387.00p | 370.00p | 383.00p | 72,433 |
Mar 22, 2024 | 376.00p | 386.00p | 364.81p | 386.00p | 48,201 |
Mar 21, 2024 | 355.00p | 380.00p | 354.00p | 380.00p | 202,473 |
Mar 20, 2024 | 352.00p | 360.00p | 350.00p | 360.00p | 41,638 |
Mar 19, 2024 | 352.00p | 350.00p | 350.00p | 352.00p | 888 |
Mar 18, 2024 | 352.00p | 352.00p | 350.00p | 350.00p | 2,540 |
Mar 15, 2024 | 352.00p | 352.00p | 352.00p | 352.00p | 13,315 |
Mar 14, 2024 | 352.00p | 350.00p | 344.00p | 352.00p | 1,016 |
Mar 13, 2024 | 352.00p | 352.20p | 350.00p | 352.00p | 1,758 |
Mar 11, 2024 | 356.00p | 352.00p | 350.00p | 352.00p | 4,117 |
Mar 8, 2024 | 354.00p | 352.00p | 352.00p | 356.00p | 1,000 |
Mar 7, 2024 | 354.00p | 355.48p | 355.48p | 354.00p | 414 |
Mar 6, 2024 | 354.00p | 355.60p | 355.60p | 354.00p | 835 |
Mar 5, 2024 | 359.00p | 360.00p | 352.00p | 354.00p | 6,161 |
Mar 4, 2024 | 360.00p | 358.12p | 358.12p | 360.00p | 500 |
Mar 1, 2024 | 360.00p | 358.20p | 358.20p | 360.00p | 1,510 |
Feb 29, 2024 | 360.00p | 362.00p | 358.00p | 362.00p | 3,806 |
Feb 28, 2024 | 360.00p | 362.00p | 360.00p | 360.00p | 469 |
Feb 27, 2024 | 360.00p | 362.00p | 358.00p | 362.00p | 826 |
Feb 26, 2024 | 360.00p | 361.70p | 358.12p | 360.00p | 6,173 |
Feb 23, 2024 | 360.00p | 359.00p | 358.80p | 360.00p | 5,881 |
Feb 22, 2024 | 360.00p | 362.00p | 362.00p | 362.00p | 3 |
Feb 21, 2024 | 360.00p | 360.00p | 360.00p | 360.00p | 25,000 |
Feb 20, 2024 | 360.00p | 361.60p | 361.60p | 360.00p | 4,521 |
Feb 19, 2024 | 360.00p | 361.70p | 359.00p | 360.00p | 8,236 |
Feb 16, 2024 | 360.00p | 361.89p | 358.00p | 358.00p | 1,158 |
Feb 15, 2024 | 359.00p | 359.00p | 359.00p | 360.00p | 52,000 |
Feb 14, 2024 | 359.00p | 356.00p | 356.00p | 359.00p | 1,041 |
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 |
---|---|---|
Darktrace PLC | 602.00 | 16.44 |
Travis Perkins PLC | 766.00 | 6.46 |
Natwest Group PLC | 307.40 | 6.07 |
Ashtead Group PLC | 6,104.00 | 5.97 |
Tritax Eurobox PLC | 53.80 | 4.87 |
Tbc Bank Group PLC | 3,450.00 | 4.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Convatec Group PLC | 257.80 | -6.46 |
Wh Smith PLC | 1,120.00 | -5.25 |
Beazley PLC | 638.00 | -3.11 |
Entain PLC | 784.20 | -3.09 |
Me Group International PLC | 162.80 | -2.75 |
Ocado Group PLC | 353.10 | -2.54 |
Risers/fallers data from previous trading day.