UK markets closed

Coinsilium Group Limited (COIN.AQ)

Aquis AQSE - Aquis AQSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.2000+0.2000 (+10.00%)
At close: 03:42PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.02250.02250.02250.02250.0225-
16 May 20240.02250.02250.02250.02250.0225-
15 May 20240.02250.02250.02250.02250.0225-
14 May 20240.02350.02350.02350.02350.0235-
13 May 20240.02150.02150.02150.02150.0215-
10 May 20240.02150.02150.02150.02150.0215-
09 May 20240.02050.02050.02050.02050.0205-
08 May 20240.02050.02050.02050.02050.0205-
07 May 20240.02050.02050.02050.02050.0205-
03 May 20240.02000.02000.02000.02000.0200-
02 May 20240.02000.02000.02000.02000.0200-
01 May 20240.02000.02000.02000.02000.0200-
30 Apr 20240.02100.02100.02100.02100.0210-
29 Apr 20240.02100.02100.02100.02100.0210-
26 Apr 20240.02250.02250.02250.02250.0225-
25 Apr 20240.02350.02350.02350.02350.0235-
24 Apr 20240.02600.02600.02600.02600.0260-
23 Apr 20240.02600.02600.02600.02600.0260-
22 Apr 20240.02600.02600.02600.02600.0260-
19 Apr 20240.02600.02600.02600.02600.0260-
18 Apr 20240.02600.02600.02600.02600.0260-
17 Apr 20240.02550.02550.02550.02550.0255-
16 Apr 20240.02350.02350.02350.02350.0235-
15 Apr 20240.02350.02350.02350.02350.0235-
12 Apr 20240.02600.02600.02600.02600.0260-
11 Apr 20240.02550.02550.02550.02550.0255-
10 Apr 20240.02050.02050.02050.02050.0205-
09 Apr 20240.02050.02050.02050.02050.0205-
08 Apr 20240.02050.02050.02050.02050.0205-
05 Apr 20240.02050.02050.02050.02050.0205-
04 Apr 20240.02300.02300.02300.02300.0230-
03 Apr 20240.02300.02300.02300.02300.0230-
02 Apr 20240.02450.02450.02450.02450.0245-
28 Mar 20240.02450.02450.02450.02450.0245-
27 Mar 20240.02450.02450.02450.02450.0245-
26 Mar 20240.02450.02450.02450.02450.0245-
25 Mar 20240.02650.02650.02650.02650.0265-
22 Mar 20240.02650.02650.02650.02650.0265-
21 Mar 20240.02650.02650.02650.02650.0265-
20 Mar 20240.02650.02650.02650.02650.0265-
19 Mar 20240.02700.02700.02700.02700.0270-
18 Mar 20240.02750.02750.02750.02750.0275-
15 Mar 20240.02750.02750.02750.02750.0275-
14 Mar 20240.02750.02750.02750.02750.0275-
13 Mar 20240.02700.02700.02700.02700.0270-
12 Mar 20240.03000.03000.03000.03000.0300-
11 Mar 20240.03050.03050.03050.03050.0305-
08 Mar 20240.02950.02950.02950.02950.0295-
07 Mar 20240.03000.03000.03000.03000.0300-
06 Mar 20240.03000.03000.03000.03000.0300-
05 Mar 20240.03000.03000.03000.03000.0300-
04 Mar 20240.03100.03100.03100.03100.0310-
01 Mar 20240.03100.03100.03100.03100.0310-
29 Feb 20240.03250.03250.03250.03250.0325-
28 Feb 20240.03250.03250.03250.03250.0325-
27 Feb 20240.02800.02800.02800.02800.0280-
26 Feb 20240.02600.02600.02600.02600.0260-
23 Feb 20240.02750.02750.02750.02750.0275-
22 Feb 20240.02750.02750.02750.02750.0275-
21 Feb 20240.03100.03100.03100.03100.0310-
20 Feb 20240.03250.03250.03250.03250.0325-
19 Feb 20240.03200.03200.03200.03200.0320-
16 Feb 20240.02950.02950.02950.02950.0295-
15 Feb 20240.03100.03100.03100.03100.0310-
14 Feb 20240.02950.02950.02950.02950.0295-
13 Feb 20240.02550.02550.02550.02550.0255-
12 Feb 20240.02050.02050.02050.02050.0205-
09 Feb 20240.01750.01750.01750.01750.0175-
08 Feb 20240.01750.01750.01750.01750.0175-
07 Feb 20240.01750.01750.01750.01750.0175-
06 Feb 20240.01750.01750.01750.01750.0175-
05 Feb 20240.01750.01750.01750.01750.0175-
02 Feb 20240.01750.01750.01750.01750.0175-
01 Feb 20240.01750.01750.01750.01750.0175-
31 Jan 20240.02000.02000.02000.02000.0200-
30 Jan 20240.02000.02000.02000.02000.0200-
29 Jan 20240.02000.02000.02000.02000.0200-
26 Jan 20240.02000.02000.02000.02000.0200-
25 Jan 20240.02000.02000.02000.02000.0200-
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.02250.02250.02250.02250.0225-
19 Jan 20240.02350.02350.02350.02350.0235-
18 Jan 20240.02350.02350.02350.02350.0235-
17 Jan 20240.02550.02550.02550.02550.0255-
16 Jan 20240.02550.02550.02550.02550.0255-
15 Jan 20240.02650.02650.02650.02650.0265-
12 Jan 20240.03050.03050.03050.03050.0305-
11 Jan 20240.03100.03100.03100.03100.0310-
10 Jan 20240.03100.03100.03100.03100.0310-
09 Jan 20240.03450.03450.03450.03450.0345-
08 Jan 20240.03300.03300.03300.03300.0330-
05 Jan 20240.02950.02950.02950.02950.0295-
04 Jan 20240.02450.02450.02450.02450.0245-
03 Jan 20240.02300.02300.02300.02300.0230-
02 Jan 20240.02150.02150.02150.02150.0215-
29 Dec 20230.01900.01900.01900.01900.0190-
28 Dec 20230.01800.01800.01800.01800.0180-
27 Dec 20230.01750.01750.01750.01750.0175-
22 Dec 20230.01750.01750.01750.01750.0175-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...