UK Markets open in 2 hrs 1 min

Ananda Developments Plc (ANA.AQ)

Aquis AQSE - Aquis AQSE Delayed price. Currency in GBp
Add to watchlist
0.7490+0.0490 (+7.00%)
At close: 8:04AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021------
21 Oct 20210.75000.74900.74900.74900.74901,000
20 Oct 20210.75000.70000.70000.75000.7500133,262
19 Oct 20210.77500.75400.75000.75000.7500377,651
18 Oct 20210.82500.80500.75400.77500.7750331,219
15 Oct 20210.82500.82000.80000.82500.8250528,412
14 Oct 20210.82500.82500.82500.82500.8250-
13 Oct 20210.82500.83000.80000.82500.8250648,000
12 Oct 20210.82500.82500.82500.82500.8250-
11 Oct 20210.82500.81000.80000.82500.82508,763,506
08 Oct 20210.82500.80000.80000.82500.8250295,837
07 Oct 20210.82500.80400.80400.82500.8250125,865
06 Oct 20210.85000.80800.80800.82500.82509,586
05 Oct 20210.88500.85000.80000.85000.85001,359,656
04 Oct 20210.88500.88500.88500.88500.8850-
01 Oct 20210.88500.85000.85000.88500.8850146,665
30 Sept 20210.88500.85000.85000.88500.8850251,561
29 Sept 20210.88500.87500.85000.88500.88501,054,831
28 Sept 20210.89000.85000.85000.88500.88501,000,000
27 Sept 20210.90000.87500.85000.89000.8900484,393
24 Sept 20210.90000.89900.85000.90000.9000610,264
23 Sept 20210.90000.90000.90000.90000.9000-
22 Sept 20210.90000.90000.87500.90000.9000214,072
21 Sept 20210.89000.92700.85000.90000.90004,117,544
20 Sept 20210.85000.92200.73000.89000.89002,021,902
17 Sept 20210.70000.90000.73000.85000.85001,242,922
16 Sept 20210.66500.71000.66000.68000.6800925,000
15 Sept 20210.66500.69000.64000.66500.66501,795,850
14 Sept 20210.66500.69700.69700.66500.6650110,000
13 Sept 20210.66500.65200.65200.66500.66508,365
10 Sept 20210.66500.69000.69000.66500.6650763,485
09 Sept 20210.65000.68000.64700.65000.65001,730,955
08 Sept 20210.65000.65800.63300.65000.6500944,667
07 Sept 20210.62500.65000.62000.65000.6500840,422
06 Sept 20210.62500.65000.60400.62500.62501,562,486
03 Sept 20210.61500.64300.64300.61500.6150169,346
02 Sept 20210.66500.63000.55000.61500.61502,061,254
01 Sept 20210.66500.66200.63000.66500.6650290,227
31 Aug 20210.66500.67700.65000.66500.66501,883,730
27 Aug 20210.75000.72600.62100.66500.66501,278,577
26 Aug 2021------
25 Aug 20210.75000.77000.70000.75000.7500137,301
24 Aug 20210.75000.80000.70000.75000.75001,223,382
23 Aug 20210.75000.77000.70400.75000.7500611,371
20 Aug 20210.72500.72500.72500.72500.7250-
19 Aug 20210.72500.73300.70400.72500.7250525,220
18 Aug 20210.77500.78800.70000.72500.72501,941,960
17 Aug 20210.87500.85500.75000.77500.77502,789,751
16 Aug 20210.87500.85000.80000.87500.8750975,859
13 Aug 20210.87500.86300.85500.87500.8750197,795
12 Aug 20210.90000.87000.82000.87500.87501,801,627
11 Aug 20210.85000.95000.89000.90000.9000416,175
10 Aug 20210.85000.83000.83000.85000.8500141,237
09 Aug 20210.85000.90000.83000.85000.8500185,167
06 Aug 20210.85000.90000.90000.85000.850019,078
05 Aug 20210.85000.85000.85000.85000.8500-
04 Aug 20210.85000.90000.85000.85000.8500106,659
03 Aug 20210.84000.88000.88000.85000.8500227,272
02 Aug 20210.84000.86400.82300.84000.8400305,450
30 Jul 20210.84000.83200.80000.84000.840043,105
29 Jul 20210.84000.87600.85100.84000.8400101,423
28 Jul 20210.84000.85100.85100.84000.840010,696
27 Jul 20210.82500.85100.81900.84000.8400424,476
26 Jul 20210.76500.85100.79800.82500.82501,796,088
23 Jul 20210.76500.76500.76500.76500.7650-
22 Jul 20210.76500.79800.79000.76500.7650270,817
21 Jul 20210.76500.79300.74400.76500.7650167,466
20 Jul 20210.76500.80000.73000.76500.7650268,567
19 Jul 20210.76500.80000.80000.76500.7650303,529
16 Jul 20210.75000.80000.73800.76500.7650406,341
15 Jul 20210.75000.80000.71800.75000.75001,732,276
14 Jul 20210.71500.75000.73300.72500.7250115,455
13 Jul 20210.71000.75000.70300.71500.7150657,444
12 Jul 20210.71000.74200.74200.71000.7100620,063
09 Jul 20210.62500.72200.60000.71000.71004,214,545
08 Jul 20210.62500.65000.60000.62500.62501,604,452
07 Jul 20210.59500.65000.57000.62500.62502,458,751
06 Jul 20210.68500.67200.57000.59500.59502,625,538
05 Jul 20210.73500.71200.65000.68500.68501,606,103
02 Jul 20210.73500.75000.67000.73500.73503,146,359
01 Jul 20210.77500.76800.75000.73500.7350702,593
30 Jun 20210.82500.80000.72000.77500.77501,167,998
29 Jun 20210.85000.83000.80000.82500.8250276,786
28 Jun 20210.85000.84000.76000.85000.8500784,301
25 Jun 20210.85000.84400.80000.85000.85001,037,447
24 Jun 20210.85000.85000.80000.85000.8500679,386
23 Jun 20210.88500.89000.81000.85000.85001,188,591
22 Jun 20210.91000.91000.85000.88500.88501,137,965
21 Jun 20210.92500.94800.90000.91000.91001,119,926
18 Jun 20210.92500.92500.92500.92500.9250-
17 Jun 20210.92500.94800.90400.92500.9250789,740
16 Jun 20210.92500.93000.92000.92500.92501,165,909
15 Jun 20210.92500.92000.92000.92500.9250109,828
14 Jun 20210.93500.94400.90000.92500.9250612,219
11 Jun 20210.92500.95000.92000.93500.93501,210,115
10 Jun 20210.92500.94000.85000.92500.92502,914,211
09 Jun 20210.92500.91500.85000.92500.9250497,675
08 Jun 20210.92500.92000.86900.92500.92501,432,066
07 Jun 20210.92500.90700.90000.92500.9250456,929
04 Jun 20210.92500.90700.87800.92500.9250881,101
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...