Aquis Exchange PLC (AIM:AQX)
London · Delayed Price · Currency is GBP · Price in GBX 725.00
0.00 (0.00%)
Inactive · Last trade price on Jul 1, 2025
Aquis Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | - |
| Jun 30, 2025 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | - | 1,658 |
| Jun 27, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | - |
| Jun 26, 2025 | 725.00 | 745.00 | 730.00 | 725.00 | 725.00 | - | 104 |
| Jun 25, 2025 | 725.00 | 721.50 | 721.50 | 725.00 | 725.00 | - | 1,576 |
| Jun 24, 2025 | 725.00 | 730.00 | 729.00 | 725.00 | 725.00 | - | 1,782 |
| Jun 23, 2025 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | - | 5 |
| Jun 20, 2025 | 725.00 | 720.00 | 720.00 | 725.00 | 725.00 | 0.69% | 1 |
| Jun 19, 2025 | 725.00 | 730.00 | 720.00 | 720.00 | 720.00 | -0.69% | 76 |
| Jun 18, 2025 | 725.00 | 730.00 | 721.00 | 725.00 | 725.00 | 0.69% | 6,956 |
| Jun 17, 2025 | 725.00 | 730.00 | 720.00 | 720.00 | 720.00 | -0.35% | 293 |
| Jun 16, 2025 | 722.50 | 722.50 | 722.50 | 722.50 | 722.50 | - | - |
| Jun 13, 2025 | 725.00 | 721.00 | 721.00 | 722.50 | 722.50 | - | 1,954 |
| Jun 12, 2025 | 725.00 | 720.00 | 720.00 | 722.50 | 722.50 | - | 9 |
| Jun 11, 2025 | 725.00 | 725.00 | 720.00 | 722.50 | 722.50 | - | 2,007 |
| Jun 10, 2025 | 722.50 | 721.00 | 720.00 | 722.50 | 722.50 | - | 16,950 |
| Jun 9, 2025 | 722.50 | 721.00 | 721.00 | 722.50 | 722.50 | - | 14 |
| Jun 6, 2025 | 722.50 | 722.50 | 722.50 | 722.50 | 722.50 | - | - |
| Jun 5, 2025 | 725.00 | 725.00 | 720.00 | 722.50 | 722.50 | - | 4 |
| Jun 4, 2025 | 722.50 | 722.50 | 722.50 | 722.50 | 722.50 | 0.35% | - |
| Jun 3, 2025 | 717.50 | 720.43 | 719.10 | 720.00 | 720.00 | 0.35% | 1,101,742 |
| Jun 2, 2025 | 717.50 | 720.00 | 719.00 | 717.50 | 717.50 | - | 6,058 |
| May 30, 2025 | 717.50 | 720.00 | 715.00 | 717.50 | 717.50 | - | 2,699 |
| May 29, 2025 | 717.50 | 719.25 | 715.00 | 717.50 | 717.50 | - | 416 |
| May 28, 2025 | 717.50 | 719.00 | 715.00 | 717.50 | 717.50 | -0.35% | 2,391 |
| May 27, 2025 | 717.50 | 720.00 | 715.00 | 720.00 | 720.00 | 0.35% | 49,684 |
| May 23, 2025 | 717.50 | 720.00 | 720.00 | 717.50 | 717.50 | - | 4 |
| May 22, 2025 | 717.50 | 720.00 | 720.00 | 717.50 | 717.50 | - | - |
| May 21, 2025 | 717.50 | 715.31 | 715.00 | 717.50 | 717.50 | - | 16 |
| May 20, 2025 | 717.50 | 720.00 | 715.00 | 717.50 | 717.50 | - | 2,444 |
| May 19, 2025 | 717.50 | 720.00 | 715.27 | 717.50 | 717.50 | - | 1,595 |
| May 16, 2025 | 717.50 | 720.00 | 715.26 | 717.50 | 717.50 | - | 913 |
| May 15, 2025 | 717.50 | 720.00 | 715.00 | 717.50 | 717.50 | - | 4 |
| May 14, 2025 | 717.50 | 715.26 | 715.26 | 717.50 | 717.50 | - | 66 |
| May 13, 2025 | 717.50 | 720.00 | 715.00 | 717.50 | 717.50 | - | 3 |
| May 12, 2025 | 717.50 | 720.00 | 715.00 | 717.50 | 717.50 | - | 187,639 |
| May 9, 2025 | 717.50 | 720.00 | 719.25 | 717.50 | 717.50 | - | 80 |
| May 8, 2025 | 717.50 | 720.00 | 715.00 | 717.50 | 717.50 | - | 27,981 |
| May 7, 2025 | 717.50 | 720.00 | 720.00 | 717.50 | 717.50 | - | 3 |
| May 6, 2025 | 717.50 | 720.00 | 715.00 | 717.50 | 717.50 | - | 7 |
| May 2, 2025 | 717.50 | 720.00 | 715.00 | 717.50 | 717.50 | - | 871 |
| May 1, 2025 | 717.50 | 735.00 | 715.00 | 717.50 | 717.50 | - | 454,640 |
| Apr 30, 2025 | 717.50 | 720.00 | 720.00 | 717.50 | 717.50 | - | 4 |
| Apr 29, 2025 | 717.50 | 715.00 | 715.00 | 717.50 | 717.50 | - | 36 |
| Apr 28, 2025 | 717.50 | 720.00 | 715.26 | 717.50 | 717.50 | -0.35% | 1,382 |
| Apr 25, 2025 | 717.50 | 720.00 | 715.00 | 720.00 | 720.00 | 0.35% | 7,237 |
| Apr 24, 2025 | 717.50 | 720.00 | 715.00 | 717.50 | 717.50 | - | 408,951 |
| Apr 23, 2025 | 715.00 | 715.03 | 710.00 | 717.50 | 717.50 | 0.70% | 5,641 |
| Apr 22, 2025 | 707.50 | 715.00 | 710.00 | 712.50 | 712.50 | - | 14,672 |
| Apr 17, 2025 | 707.50 | 710.01 | 710.00 | 712.50 | 712.50 | 0.35% | 9,172 |