1. Share Prices

  2. Aquis Exchange PLC (AQX)

428.00p+11.00 (+2.64%)18 Apr 2024, 16:32
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
Apr 17, 2024409.00p420.00p414.00p417.00p14,656
Apr 16, 2024391.00p410.00p393.00p409.00p14,618
Apr 15, 2024387.00p392.00p382.00p391.00p5,695
Apr 12, 2024387.00p388.51p387.10p387.00p12,441
Apr 11, 2024387.00p385.00p385.00p387.00p6,032
Apr 10, 2024387.00p392.00p390.00p387.00p10,344
Apr 9, 2024387.00p400.00p387.00p387.00p283
Apr 8, 2024387.00p392.00p382.00p387.00p16,123
Apr 5, 2024387.00p389.00p386.00p387.00p8,828
Apr 4, 2024387.00p392.00p390.00p387.00p13,298
Apr 3, 2024387.00p392.00p385.00p387.00p24,047
Apr 2, 2024388.00p392.00p383.38p387.00p10,714
Mar 28, 2024387.00p392.00p384.06p388.00p110,087
Mar 27, 2024383.00p390.00p385.90p387.00p9,291
Mar 26, 2024383.00p385.40p382.00p383.00p199,714
Mar 25, 2024385.00p387.00p370.00p383.00p72,433
Mar 22, 2024376.00p386.00p364.81p386.00p48,201
Mar 21, 2024355.00p380.00p354.00p380.00p202,473
Mar 20, 2024352.00p360.00p350.00p360.00p41,638
Mar 19, 2024352.00p350.00p350.00p352.00p888
Mar 18, 2024352.00p352.00p350.00p350.00p2,540
Mar 15, 2024352.00p352.00p352.00p352.00p13,315
Mar 14, 2024352.00p350.00p344.00p352.00p1,016
Mar 13, 2024352.00p352.20p350.00p352.00p1,758
Mar 11, 2024356.00p352.00p350.00p352.00p4,117
Mar 8, 2024354.00p352.00p352.00p356.00p1,000
Mar 7, 2024354.00p355.48p355.48p354.00p414
Mar 6, 2024354.00p355.60p355.60p354.00p835
Mar 5, 2024359.00p360.00p352.00p354.00p6,161
Mar 4, 2024360.00p358.12p358.12p360.00p500
Mar 1, 2024360.00p358.20p358.20p360.00p1,510
Feb 29, 2024360.00p362.00p358.00p362.00p3,806
Feb 28, 2024360.00p362.00p360.00p360.00p469
Feb 27, 2024360.00p362.00p358.00p362.00p826
Feb 26, 2024360.00p361.70p358.12p360.00p6,173
Feb 23, 2024360.00p359.00p358.80p360.00p5,881
Feb 22, 2024360.00p362.00p362.00p362.00p3
Feb 21, 2024360.00p360.00p360.00p360.00p25,000
Feb 20, 2024360.00p361.60p361.60p360.00p4,521
Feb 19, 2024360.00p361.70p359.00p360.00p8,236
Feb 16, 2024360.00p361.89p358.00p358.00p1,158
Feb 15, 2024359.00p359.00p359.00p360.00p52,000
Feb 14, 2024359.00p356.00p356.00p359.00p1,041
Feb 13, 2024359.00p359.00p359.00p359.00p377,500
Feb 12, 2024359.00p359.00p356.00p359.00p200,700
Feb 9, 2024359.00p358.00p358.00p359.00p3,600
Feb 8, 2024365.00p370.00p360.00p359.00p5,349
Feb 7, 2024365.00p370.00p370.00p370.00p342
Feb 6, 2024365.00p372.00p360.00p365.00p1,516
Feb 5, 2024365.00p360.50p360.50p365.00p263
12345
Showing 1 to 50 of 219

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41