UK markets closed

AQRU plc (AQRU.AQ)

Aquis AQSE - Aquis AQSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.40000.0000 (0.00%)
At close: 01:33PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20221.50001.50001.50001.50001.5000-
23 Jun 20221.50001.50001.50001.50001.5000-
22 Jun 20221.50001.50001.50001.50001.5000-
21 Jun 20221.50001.50001.50001.50001.5000-
20 Jun 20221.50001.50001.50001.50001.5000-
17 Jun 20221.50001.50001.50001.50001.5000-
16 Jun 20221.55001.55001.55001.55001.5500-
15 Jun 20221.55001.55001.55001.55001.5500-
14 Jun 20221.55001.55001.55001.55001.5500-
13 Jun 20221.55001.55001.55001.55001.5500-
10 Jun 20221.55001.55001.55001.55001.5500-
09 Jun 20221.55001.55001.55001.55001.5500-
08 Jun 20221.55001.55001.55001.55001.5500-
07 Jun 20221.55001.55001.55001.55001.5500-
06 Jun 20221.55001.55001.55001.55001.5500-
01 Jun 20221.55001.55001.55001.55001.5500-
31 May 20221.55001.55001.55001.55001.5500-
30 May 20221.60001.55001.50001.55001.55001,850,000
27 May 20221.60001.60001.60001.60001.6000-
26 May 20221.60001.60001.60001.60001.6000-
25 May 20221.60001.60001.60001.60001.6000-
24 May 20221.60001.60001.60001.60001.6000-
23 May 20221.60001.60001.60001.60001.6000-
20 May 20220.01600.01600.01600.01600.0160-
19 May 20220.01600.01600.01600.01600.0160-
18 May 20220.01600.01600.01600.01600.0160-
17 May 20220.01650.01600.01600.01600.016095,000
16 May 20220.01650.01330.01330.01650.0165850,000
13 May 20220.01700.01330.01330.01650.0165895,000
12 May 20220.01750.01780.01580.01700.017072,152
11 May 20220.01750.01750.01750.01750.0175-
10 May 20220.01750.01650.01650.01750.017523,008
09 May 20220.01750.01750.01750.01750.0175-
06 May 20220.01750.01750.01750.01750.0175-
05 May 20220.01750.01750.01750.01750.0175-
04 May 20220.01850.01600.01600.01750.0175415,298
03 May 20220.01850.01850.01850.01850.01851,078,200
29 Apr 20221.85001.85001.85001.85001.8500-
28 Apr 20221.85001.85001.85001.85001.8500-
27 Apr 20221.85001.85001.85001.85001.8500-
26 Apr 20221.90001.80601.80601.85001.850015,000
25 Apr 20221.90001.90001.90001.90001.9000-
22 Apr 20221.90001.90001.90001.90001.9000-
21 Apr 20221.95001.80001.80001.90001.9000200,000
20 Apr 20221.95001.95001.95001.95001.9500-
19 Apr 20221.95001.90001.90001.95001.950030,000
14 Apr 20221.95002.00001.90001.95001.95006,261
13 Apr 20221.95001.95001.90001.95001.9500131,771
12 Apr 20221.95001.95001.95001.95001.9500-
11 Apr 20221.95002.00001.97001.95001.9500550,256
08 Apr 20221.95001.95001.95001.95001.9500-
07 Apr 20221.95001.99001.85001.95001.9500418,972
06 Apr 20221.95001.90001.90001.95001.950050,000
05 Apr 20221.95002.00002.00001.95001.9500500,000
04 Apr 20221.90002.00001.90001.95001.95001,400,000
01 Apr 20221.90001.90001.90001.90001.9000-
31 Mar 20221.90001.90001.90001.90001.900051,782
30 Mar 20221.90001.90001.90001.90001.9000-
29 Mar 20221.90001.90001.90001.90001.9000-
28 Mar 20221.90001.90001.90001.90001.9000-
25 Mar 20221.90001.90001.90001.90001.9000-
24 Mar 20221.90001.90001.90001.90001.9000-
23 Mar 20221.90001.90001.90001.90001.9000-
22 Mar 20222.10002.00002.00001.90001.900080,000
21 Mar 20222.10002.10002.10002.10002.1000-
18 Mar 20222.10002.00602.00602.10002.100074,778
17 Mar 20222.10002.10002.10002.10002.1000-
16 Mar 20222.10002.10002.00002.10002.10001,260,000
15 Mar 20222.10002.10002.10002.10002.1000-
14 Mar 20222.10002.10002.10002.10002.1000-
11 Mar 20222.10002.10002.10002.10002.1000-
10 Mar 20222.10002.00002.00002.10002.100030,000
09 Mar 20222.10002.10002.10002.10002.1000-
08 Mar 20222.10002.10002.10002.10002.1000-
07 Mar 20222.10002.00602.00002.10002.100053,675
04 Mar 20222.10002.10002.10002.10002.1000-
03 Mar 20222.10002.10002.10002.10002.1000-
02 Mar 20222.10002.10002.10002.10002.1000-
01 Mar 20222.10002.10002.10002.10002.1000-
28 Feb 20222.10002.10002.10002.10002.1000-
25 Feb 20220.02100.02100.02100.02100.0210-
24 Feb 20220.02100.02100.02100.02100.0210-
23 Feb 20220.02100.02100.02100.02100.0210-
22 Feb 20220.02100.02100.02100.02100.0210-
21 Feb 20220.02100.02100.02100.02100.0210-
18 Feb 20220.02100.02100.02100.02100.0210-
17 Feb 20220.02100.02100.02100.02100.0210-
16 Feb 20220.02100.02100.02100.02100.0210-
15 Feb 20220.02100.02100.02100.02100.0210-
14 Feb 20220.02100.02100.02100.02100.0210-
11 Feb 20220.02100.02100.02100.02100.0210-
10 Feb 20220.02100.02100.02100.02100.0210-
09 Feb 20220.02100.02100.02100.02100.0210-
08 Feb 20220.02230.02230.02230.02230.0223-
07 Feb 20222.22502.22502.22502.22502.2250-
04 Feb 20222.22502.22502.22502.22502.2250-
03 Feb 20222.22502.22502.22502.22502.2250-
02 Feb 20222.22502.22502.22502.22502.2250-
01 Feb 20222.22502.22502.22502.22502.2250-
31 Jan 20222.22502.22502.22502.22502.2250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...