UK Markets open in 5 hrs 20 mins

ALBA MINERAL RESOU (ALBA-GB.AQ)

Aquis AQSE - Aquis AQSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.1620-0.0068 (-4.03%)
At close: 04:19PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2022------
04 Jul 2022------
01 Jul 20220.16500.16500.16500.16500.1650-
30 Jun 20220.16500.16500.16500.16500.1650-
29 Jun 20220.16500.16500.16500.16500.1650-
28 Jun 20220.16500.16500.16500.16500.1650-
27 Jun 20220.16500.16500.16500.16500.1650-
24 Jun 20220.16500.16500.16500.16500.1650-
23 Jun 20220.16500.16500.16500.16500.1650-
22 Jun 20220.16500.16500.16500.16500.1650-
21 Jun 20220.16500.16500.16500.16500.1650-
20 Jun 20220.16500.16500.16500.16500.1650-
17 Jun 20220.16500.16500.16500.16500.1650-
16 Jun 20220.20000.20000.20000.20000.2000-
15 Jun 20220.20000.20000.20000.20000.2000-
14 Jun 20220.20000.20000.20000.20000.2000-
13 Jun 20220.20000.20000.20000.20000.2000-
10 Jun 20220.20000.20000.20000.20000.2000-
09 Jun 20220.20000.20000.20000.20000.2000-
08 Jun 20220.20000.20000.20000.20000.2000-
07 Jun 20220.20000.20000.20000.20000.2000-
06 Jun 20220.20000.20000.20000.20000.2000-
01 Jun 20220.19500.19200.19200.20000.2000499,176
31 May 20220.19500.19500.19500.19500.1950-
30 May 20220.20000.18300.18300.19500.1950925,758
27 May 20220.20000.20000.20000.20000.2000-
26 May 20220.20000.19400.19400.20000.2000200,000
25 May 20220.20000.19500.19000.20000.2000301,990
24 May 20220.19000.22000.19400.20000.20007,587,967
23 May 20220.19000.17000.17000.19000.19001,000,000
20 May 20220.19000.19900.19900.19000.190061,175
19 May 20220.19000.19900.17700.19000.1900576,669
18 May 20220.19500.20000.18800.18500.18501,399,438
17 May 20220.19500.18800.18800.19500.19501,000,000
16 May 20220.19500.19600.19600.19500.195071,613
13 May 20220.19500.19700.18500.19500.1950499,708
12 May 20220.18500.21800.19200.19500.19503,091,780
11 May 20220.18500.18500.18500.18500.1850-
10 May 20220.19500.17900.17900.18500.1850981,100
09 May 20220.21000.22000.18500.19500.19501,870,967
06 May 20220.19000.20900.19700.21000.2100900,431
05 May 20220.20000.23300.19100.19500.195016,131,210
04 May 20220.20500.18700.18000.20000.20003,180,892
03 May 20220.20500.19900.18500.20500.20501,386,986
29 Apr 20220.20500.19200.18500.20500.2050304,164
28 Apr 20220.20500.19200.19200.20500.2050301,868
27 Apr 20220.20500.20700.20600.20500.20504,845,343
26 Apr 20220.19500.21900.20600.20500.2050303,514
25 Apr 20220.19500.20400.20400.19500.1950713,840
22 Apr 20220.19500.18800.18800.19500.1950100,000
21 Apr 20220.19500.20100.19800.19500.19501,944,717
20 Apr 20220.19500.20100.20100.19500.1950486,952
19 Apr 20220.19500.18700.18700.19500.19501,500,000
14 Apr 20220.19500.19500.19500.19500.1950-
13 Apr 20220.20000.20900.18400.19500.19502,838,419
12 Apr 20220.20500.20800.20800.20000.2000138,485
11 Apr 20220.20500.20800.18800.20000.20001,684,596
08 Apr 20220.21000.20800.20000.20500.2050157,569
07 Apr 20220.22500.21600.20000.21000.21002,974,846
06 Apr 20220.22500.20600.20600.22500.22502,189,782
05 Apr 20220.23000.23000.23000.23000.2300-
04 Apr 20220.24000.22000.22000.23000.2300377,660
01 Apr 20220.23000.24700.22200.24000.24003,204,350
31 Mar 20220.21000.23800.22200.23000.23004,354,058
30 Mar 20220.20000.21800.20300.21000.21001,238,139
29 Mar 20220.20000.20300.20300.20000.2000401,330
28 Mar 20220.20000.20500.20000.20000.20001,117,996
25 Mar 20220.20000.20500.20500.20000.2000275,535
24 Mar 20220.19000.21000.21000.20000.20002,385,633
23 Mar 20220.19000.19000.19000.19000.1900-
22 Mar 20220.20000.20700.20000.19000.19001,300,000
21 Mar 20220.20500.20000.19600.20000.20002,898,806
18 Mar 20220.20500.22000.19600.20500.20502,995,089
17 Mar 20220.20500.20000.19100.20500.20501,409,803
16 Mar 20220.20500.21300.19700.20500.20503,207,711
15 Mar 20220.20500.21300.21300.20500.2050784,742
14 Mar 20220.20500.21300.20000.20500.2050645,102
11 Mar 20220.20500.20500.20500.20500.2050-
10 Mar 20220.20500.21800.20500.20500.20502,857,097
09 Mar 20220.20500.20500.20500.20500.2050-
08 Mar 20220.20500.20500.20500.20500.2050-
07 Mar 20220.20000.21300.18000.20500.20507,153,701
04 Mar 20220.22500.22500.22500.22500.2250-
03 Mar 20220.22500.22500.22500.22500.2250-
02 Mar 20220.22500.22500.22500.22500.2250-
01 Mar 20220.22500.22500.22500.22500.2250-
28 Feb 20220.22500.22500.22500.22500.2250-
25 Feb 20220.22500.22500.22500.22500.2250-
24 Feb 20220.22500.22500.22500.22500.2250-
23 Feb 20220.22500.22500.22500.22500.2250-
22 Feb 20220.22500.22500.22500.22500.2250-
21 Feb 20220.22500.22500.22500.22500.2250-
18 Feb 20220.22500.22500.22500.22500.2250-
17 Feb 20220.22500.22500.22500.22500.2250-
16 Feb 20220.22500.22500.22500.22500.2250-
15 Feb 20220.22500.22500.22500.22500.2250-
14 Feb 20220.22500.22500.22500.22500.2250-
11 Feb 20220.22500.22500.22500.22500.2250-
10 Feb 20220.22500.22500.22500.22500.2250-
09 Feb 20220.20500.21700.20100.22500.2250648,194
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...