UK Markets open in 4 hrs 42 mins

Ananda Developments Plc (ANA.AQ)

Aquis AQSE - Aquis AQSE Delayed price. Currency in GBp
Add to watchlist
0.6500-0.0109 (-1.65%)
At close: 02:24PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
16 May 2022------
13 May 20220.70000.73500.65000.70000.700020,540
12 May 20220.70000.66100.66100.70000.7000153,148
11 May 20220.72500.74000.74000.70000.700033,784
10 May 20220.72500.74000.74000.72500.72505,817
09 May 20220.73500.71800.70800.72500.7250455,534
06 May 20220.73500.71800.71100.73500.7350151,450
05 May 20220.70000.75000.70000.73500.7350554,059
04 May 20220.64000.70000.65000.70000.7000752,897
03 May 20220.62500.68000.64500.64000.6400826,054
29 Apr 20220.60500.64000.60300.62500.6250437,275
28 Apr 20220.60500.60500.58800.60500.6050587,597
27 Apr 20220.49500.61000.51700.60500.60501,743,067
26 Apr 20220.49500.51500.51500.49500.495035,555
25 Apr 20220.47000.50500.47300.49500.4950947,136
22 Apr 20220.47000.48000.48000.47000.4700108,968
21 Apr 20220.47000.48000.45000.47000.47001,169,554
20 Apr 20220.47000.47400.47400.47000.470020,685
19 Apr 20220.47000.47400.46000.47000.4700721,912
14 Apr 20220.47000.47400.46000.47000.4700452,235
13 Apr 20220.47000.46100.46000.47000.47005,418,487
12 Apr 20220.51500.49400.45000.47000.47001,106,438
11 Apr 20220.52500.51100.48000.51500.51501,480,726
08 Apr 20220.51000.52000.52000.52500.5250216,557
07 Apr 20220.51000.52000.52000.51000.51007,438
06 Apr 20220.51000.52000.52000.51000.510045,778
05 Apr 20220.52500.52000.50000.51000.51001,797,344
04 Apr 20220.52500.53300.48000.52500.5250786,930
01 Apr 20220.51000.52000.45000.52500.52501,039,638
31 Mar 20220.51000.52000.51500.51000.5100631,057
30 Mar 20220.57500.55900.49000.51000.51004,046,202
29 Mar 20220.56500.58000.55000.57500.5750425,407
28 Mar 20220.62000.60000.55000.56500.56508,265,665
25 Mar 20220.62000.59500.57000.62000.62002,164,902
24 Mar 20220.62000.59500.59000.62000.6200218,739
23 Mar 20220.62000.61000.59000.62000.62001,627,451
22 Mar 20220.62000.59900.59000.62000.6200616,002
21 Mar 20220.62000.59000.59000.62000.6200539,169
18 Mar 20220.62000.62000.62000.62000.6200-
17 Mar 20220.62000.59000.59000.62000.6200140,000
16 Mar 20220.62000.59000.59000.62000.620012,306
15 Mar 20220.62000.59000.59000.62000.620025,000
14 Mar 20220.62000.59000.59000.62000.62002,212
11 Mar 20220.62000.62000.62000.62000.6200-
10 Mar 20220.61500.59400.59000.62000.6200518,863
09 Mar 20220.61500.61500.61500.61500.6150-
08 Mar 20220.61500.61500.61500.61500.6150-
07 Mar 20220.61000.58600.58600.61500.6150272,503
04 Mar 20220.82500.82500.82500.82500.8250-
03 Mar 20220.82500.82500.82500.82500.8250-
02 Mar 20220.82500.82500.82500.82500.8250-
01 Mar 20220.82500.82500.82500.82500.8250-
28 Feb 20220.82500.82500.82500.82500.8250-
25 Feb 20220.82500.82500.82500.82500.8250-
24 Feb 20220.82500.82500.82500.82500.8250-
23 Feb 20220.82500.82500.82500.82500.8250-
22 Feb 20220.82500.82500.82500.82500.8250-
21 Feb 20220.82500.82500.82500.82500.8250-
18 Feb 20220.82500.82500.82500.82500.8250-
17 Feb 20220.82500.82500.82500.82500.8250-
16 Feb 20220.82500.82500.82500.82500.8250-
15 Feb 20220.82500.82500.82500.82500.8250-
14 Feb 20220.82500.82500.82500.82500.8250-
11 Feb 20220.82500.82500.82500.82500.8250-
10 Feb 20220.82500.82500.82500.82500.8250-
09 Feb 20220.85000.81300.77000.82500.8250300,000
08 Feb 20220.87500.87500.87500.87500.8750-
07 Feb 20220.87500.87500.87500.87500.8750-
04 Feb 20220.87500.87500.87500.87500.8750-
03 Feb 20220.87500.87500.87500.87500.8750-
02 Feb 20220.87500.87500.87500.87500.8750-
01 Feb 20220.87500.87500.87500.87500.8750-
31 Jan 20220.87500.87500.87500.87500.8750-
28 Jan 20220.87500.87500.87500.87500.8750-
27 Jan 20220.87500.87500.87500.87500.8750-
26 Jan 20220.87500.87500.87500.87500.8750-
25 Jan 20220.87500.87500.87500.87500.8750-
24 Jan 20220.87500.87500.87500.87500.8750-
21 Jan 20220.87500.87500.87500.87500.8750-
20 Jan 20220.87500.87500.87500.87500.8750-
19 Jan 20220.87500.87500.87500.87500.8750-
18 Jan 20220.87500.87500.87500.87500.8750-
17 Jan 20220.87500.87500.87500.87500.8750-
14 Jan 20220.87500.87500.87500.87500.8750-
13 Jan 20220.91500.93200.85000.87500.8750538,587
12 Jan 20220.99500.99500.99500.99500.9950-
11 Jan 20220.99500.99500.99500.99500.9950-
10 Jan 20220.99500.99500.99500.99500.9950-
07 Jan 20220.99500.99500.99500.99500.9950-
06 Jan 20220.99500.99500.99500.99500.9950-
05 Jan 20220.99500.99500.99500.99500.9950-
04 Jan 20220.99500.99500.99500.99500.9950-
31 Dec 20210.80000.80000.80000.80000.8000-
30 Dec 20210.80000.80000.80000.80000.8000-
29 Dec 20210.80000.80000.80000.80000.8000-
24 Dec 20210.80000.80000.80000.80000.8000-
23 Dec 20210.66000.66000.66000.66000.6600-
22 Dec 20210.66000.66000.66000.66000.6600-
21 Dec 20210.66000.66000.66000.66000.6600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...