Yahoo

Mail

UK Markets open in 2 hrs 1 min

NIKKEI 225
28,810.45
+101.87(+0.35%)
HANG SENG
26,132.90
+115.37(+0.44%)
GOLD FUTURES
1,787.80
+5.90(+0.33%)
DOW
35,603.08
-6.26(-0.02%)
BTC-GBP
45,664.46
-1,727.26(-3.64%)
CMC Crypto 200
1,499.27
-35.38(-2.31%)

Crypto

Bitcoin's all-time high rise reignites $100,000 speculation

Bitcoin bulls shoot for the moon as world's largest cryptocurrency soars to new highs

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	-	-	-	-	-	-
21 Oct 2021	0.7500	0.7490	0.7490	0.7490	0.7490	1,000
20 Oct 2021	0.7500	0.7000	0.7000	0.7500	0.7500	133,262
19 Oct 2021	0.7750	0.7540	0.7500	0.7500	0.7500	377,651
18 Oct 2021	0.8250	0.8050	0.7540	0.7750	0.7750	331,219
15 Oct 2021	0.8250	0.8200	0.8000	0.8250	0.8250	528,412
14 Oct 2021	0.8250	0.8250	0.8250	0.8250	0.8250	-
13 Oct 2021	0.8250	0.8300	0.8000	0.8250	0.8250	648,000
12 Oct 2021	0.8250	0.8250	0.8250	0.8250	0.8250	-
11 Oct 2021	0.8250	0.8100	0.8000	0.8250	0.8250	8,763,506
08 Oct 2021	0.8250	0.8000	0.8000	0.8250	0.8250	295,837
07 Oct 2021	0.8250	0.8040	0.8040	0.8250	0.8250	125,865
06 Oct 2021	0.8500	0.8080	0.8080	0.8250	0.8250	9,586
05 Oct 2021	0.8850	0.8500	0.8000	0.8500	0.8500	1,359,656
04 Oct 2021	0.8850	0.8850	0.8850	0.8850	0.8850	-
01 Oct 2021	0.8850	0.8500	0.8500	0.8850	0.8850	146,665
30 Sept 2021	0.8850	0.8500	0.8500	0.8850	0.8850	251,561
29 Sept 2021	0.8850	0.8750	0.8500	0.8850	0.8850	1,054,831
28 Sept 2021	0.8900	0.8500	0.8500	0.8850	0.8850	1,000,000
27 Sept 2021	0.9000	0.8750	0.8500	0.8900	0.8900	484,393
24 Sept 2021	0.9000	0.8990	0.8500	0.9000	0.9000	610,264
23 Sept 2021	0.9000	0.9000	0.9000	0.9000	0.9000	-
22 Sept 2021	0.9000	0.9000	0.8750	0.9000	0.9000	214,072
21 Sept 2021	0.8900	0.9270	0.8500	0.9000	0.9000	4,117,544
20 Sept 2021	0.8500	0.9220	0.7300	0.8900	0.8900	2,021,902
17 Sept 2021	0.7000	0.9000	0.7300	0.8500	0.8500	1,242,922
16 Sept 2021	0.6650	0.7100	0.6600	0.6800	0.6800	925,000
15 Sept 2021	0.6650	0.6900	0.6400	0.6650	0.6650	1,795,850
14 Sept 2021	0.6650	0.6970	0.6970	0.6650	0.6650	110,000
13 Sept 2021	0.6650	0.6520	0.6520	0.6650	0.6650	8,365
10 Sept 2021	0.6650	0.6900	0.6900	0.6650	0.6650	763,485
09 Sept 2021	0.6500	0.6800	0.6470	0.6500	0.6500	1,730,955
08 Sept 2021	0.6500	0.6580	0.6330	0.6500	0.6500	944,667
07 Sept 2021	0.6250	0.6500	0.6200	0.6500	0.6500	840,422
06 Sept 2021	0.6250	0.6500	0.6040	0.6250	0.6250	1,562,486
03 Sept 2021	0.6150	0.6430	0.6430	0.6150	0.6150	169,346
02 Sept 2021	0.6650	0.6300	0.5500	0.6150	0.6150	2,061,254
01 Sept 2021	0.6650	0.6620	0.6300	0.6650	0.6650	290,227
31 Aug 2021	0.6650	0.6770	0.6500	0.6650	0.6650	1,883,730
27 Aug 2021	0.7500	0.7260	0.6210	0.6650	0.6650	1,278,577
26 Aug 2021	-	-	-	-	-	-
25 Aug 2021	0.7500	0.7700	0.7000	0.7500	0.7500	137,301
24 Aug 2021	0.7500	0.8000	0.7000	0.7500	0.7500	1,223,382
23 Aug 2021	0.7500	0.7700	0.7040	0.7500	0.7500	611,371
20 Aug 2021	0.7250	0.7250	0.7250	0.7250	0.7250	-
19 Aug 2021	0.7250	0.7330	0.7040	0.7250	0.7250	525,220
18 Aug 2021	0.7750	0.7880	0.7000	0.7250	0.7250	1,941,960
17 Aug 2021	0.8750	0.8550	0.7500	0.7750	0.7750	2,789,751
16 Aug 2021	0.8750	0.8500	0.8000	0.8750	0.8750	975,859
13 Aug 2021	0.8750	0.8630	0.8550	0.8750	0.8750	197,795
12 Aug 2021	0.9000	0.8700	0.8200	0.8750	0.8750	1,801,627
11 Aug 2021	0.8500	0.9500	0.8900	0.9000	0.9000	416,175
10 Aug 2021	0.8500	0.8300	0.8300	0.8500	0.8500	141,237
09 Aug 2021	0.8500	0.9000	0.8300	0.8500	0.8500	185,167
06 Aug 2021	0.8500	0.9000	0.9000	0.8500	0.8500	19,078
05 Aug 2021	0.8500	0.8500	0.8500	0.8500	0.8500	-
04 Aug 2021	0.8500	0.9000	0.8500	0.8500	0.8500	106,659
03 Aug 2021	0.8400	0.8800	0.8800	0.8500	0.8500	227,272
02 Aug 2021	0.8400	0.8640	0.8230	0.8400	0.8400	305,450
30 Jul 2021	0.8400	0.8320	0.8000	0.8400	0.8400	43,105
29 Jul 2021	0.8400	0.8760	0.8510	0.8400	0.8400	101,423
28 Jul 2021	0.8400	0.8510	0.8510	0.8400	0.8400	10,696
27 Jul 2021	0.8250	0.8510	0.8190	0.8400	0.8400	424,476
26 Jul 2021	0.7650	0.8510	0.7980	0.8250	0.8250	1,796,088
23 Jul 2021	0.7650	0.7650	0.7650	0.7650	0.7650	-
22 Jul 2021	0.7650	0.7980	0.7900	0.7650	0.7650	270,817
21 Jul 2021	0.7650	0.7930	0.7440	0.7650	0.7650	167,466
20 Jul 2021	0.7650	0.8000	0.7300	0.7650	0.7650	268,567
19 Jul 2021	0.7650	0.8000	0.8000	0.7650	0.7650	303,529
16 Jul 2021	0.7500	0.8000	0.7380	0.7650	0.7650	406,341
15 Jul 2021	0.7500	0.8000	0.7180	0.7500	0.7500	1,732,276
14 Jul 2021	0.7150	0.7500	0.7330	0.7250	0.7250	115,455
13 Jul 2021	0.7100	0.7500	0.7030	0.7150	0.7150	657,444
12 Jul 2021	0.7100	0.7420	0.7420	0.7100	0.7100	620,063
09 Jul 2021	0.6250	0.7220	0.6000	0.7100	0.7100	4,214,545
08 Jul 2021	0.6250	0.6500	0.6000	0.6250	0.6250	1,604,452
07 Jul 2021	0.5950	0.6500	0.5700	0.6250	0.6250	2,458,751
06 Jul 2021	0.6850	0.6720	0.5700	0.5950	0.5950	2,625,538
05 Jul 2021	0.7350	0.7120	0.6500	0.6850	0.6850	1,606,103
02 Jul 2021	0.7350	0.7500	0.6700	0.7350	0.7350	3,146,359
01 Jul 2021	0.7750	0.7680	0.7500	0.7350	0.7350	702,593
30 Jun 2021	0.8250	0.8000	0.7200	0.7750	0.7750	1,167,998
29 Jun 2021	0.8500	0.8300	0.8000	0.8250	0.8250	276,786
28 Jun 2021	0.8500	0.8400	0.7600	0.8500	0.8500	784,301
25 Jun 2021	0.8500	0.8440	0.8000	0.8500	0.8500	1,037,447
24 Jun 2021	0.8500	0.8500	0.8000	0.8500	0.8500	679,386
23 Jun 2021	0.8850	0.8900	0.8100	0.8500	0.8500	1,188,591
22 Jun 2021	0.9100	0.9100	0.8500	0.8850	0.8850	1,137,965
21 Jun 2021	0.9250	0.9480	0.9000	0.9100	0.9100	1,119,926
18 Jun 2021	0.9250	0.9250	0.9250	0.9250	0.9250	-
17 Jun 2021	0.9250	0.9480	0.9040	0.9250	0.9250	789,740
16 Jun 2021	0.9250	0.9300	0.9200	0.9250	0.9250	1,165,909
15 Jun 2021	0.9250	0.9200	0.9200	0.9250	0.9250	109,828
14 Jun 2021	0.9350	0.9440	0.9000	0.9250	0.9250	612,219
11 Jun 2021	0.9250	0.9500	0.9200	0.9350	0.9350	1,210,115
10 Jun 2021	0.9250	0.9400	0.8500	0.9250	0.9250	2,914,211
09 Jun 2021	0.9250	0.9150	0.8500	0.9250	0.9250	497,675
08 Jun 2021	0.9250	0.9200	0.8690	0.9250	0.9250	1,432,066
07 Jun 2021	0.9250	0.9070	0.9000	0.9250	0.9250	456,929
04 Jun 2021	0.9250	0.9070	0.8780	0.9250	0.9250	881,101
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,810.45+101.87(+0.35%)

HANG SENG26,132.90+115.37(+0.44%)

GOLD FUTURES1,787.80+5.90(+0.33%)

DOW35,603.08-6.26(-0.02%)

BTC-GBP45,664.46-1,727.26(-3.64%)

CMC Crypto 2001,499.27-35.38(-2.31%)

Bitcoin's all-time high rise reignites $100,000 speculation

Ananda Developments Plc (ANA.AQ)

NIKKEI 225
28,810.45
+101.87(+0.35%)

HANG SENG
26,132.90
+115.37(+0.44%)

GOLD FUTURES
1,787.80
+5.90(+0.33%)

DOW
35,603.08
-6.26(-0.02%)

BTC-GBP
45,664.46
-1,727.26(-3.64%)

CMC Crypto 200
1,499.27
-35.38(-2.31%)