UK markets open in 6 hours 52 minutes
NIKKEI 225
38,460.08 0.00 (0.00%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.69 -0.12 (-0.14%) GOLD FUTURES
2,328.40 -10.00 (-0.43%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,572.27 -1,867.59 (-3.49%)
Aquis Exchange PLC (AQX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:12PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 469.00 | 469.00 | 830 |
| 23 Apr 2024 | 441.00 | 479.50 | 446.00 | 475.00 | 475.00 | 67,589 |
| 22 Apr 2024 | 424.00 | 446.00 | 426.00 | 441.00 | 441.00 | 17,162 |
| 19 Apr 2024 | 428.00 | 426.85 | 420.00 | 424.00 | 424.00 | 54,700 |
| 18 Apr 2024 | 417.00 | 429.60 | 420.00 | 428.00 | 428.00 | 5,327 |
| 17 Apr 2024 | 409.00 | 420.00 | 414.00 | 417.00 | 417.00 | 14,656 |
| 16 Apr 2024 | 391.00 | 410.00 | 393.00 | 409.00 | 409.00 | 14,618 |
| 15 Apr 2024 | 387.00 | 392.00 | 382.00 | 391.00 | 391.00 | 5,695 |
| 12 Apr 2024 | 387.00 | 388.51 | 387.10 | 387.00 | 387.00 | 12,441 |
| 11 Apr 2024 | 387.00 | 385.00 | 385.00 | 387.00 | 387.00 | 6,032 |
| 10 Apr 2024 | 387.00 | 392.00 | 390.00 | 387.00 | 387.00 | 10,344 |
| 09 Apr 2024 | 387.00 | 400.00 | 387.00 | 387.00 | 387.00 | 283 |
| 08 Apr 2024 | 387.00 | 392.00 | 382.00 | 387.00 | 387.00 | 16,123 |
| 05 Apr 2024 | 387.00 | 389.00 | 386.00 | 387.00 | 387.00 | 8,828 |
| 04 Apr 2024 | 387.00 | 392.00 | 390.00 | 387.00 | 387.00 | 13,298 |
| 03 Apr 2024 | 387.00 | 392.00 | 385.00 | 387.00 | 387.00 | 24,047 |
| 02 Apr 2024 | 388.00 | 392.00 | 383.38 | 387.00 | 387.00 | 10,714 |
| 28 Mar 2024 | 387.00 | 392.00 | 384.06 | 388.00 | 388.00 | 110,087 |
| 27 Mar 2024 | 383.00 | 390.00 | 385.90 | 387.00 | 387.00 | 9,291 |
| 26 Mar 2024 | 383.00 | 385.40 | 382.00 | 383.00 | 383.00 | 199,714 |
| 25 Mar 2024 | 385.00 | 387.00 | 370.00 | 383.00 | 383.00 | 72,433 |
| 22 Mar 2024 | 376.00 | 386.00 | 364.81 | 386.00 | 386.00 | 48,201 |
| 21 Mar 2024 | 355.00 | 380.00 | 354.00 | 380.00 | 380.00 | 202,473 |
| 20 Mar 2024 | 352.00 | 360.00 | 350.00 | 360.00 | 360.00 | 41,638 |
| 19 Mar 2024 | 352.00 | 350.00 | 350.00 | 352.00 | 352.00 | 888 |
| 18 Mar 2024 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | 2,540 |
| 15 Mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 13,315 |
| 14 Mar 2024 | 352.00 | 350.00 | 344.00 | 352.00 | 352.00 | 1,016 |
| 13 Mar 2024 | 352.00 | 352.20 | 350.00 | 352.00 | 352.00 | 1,758 |
| 12 Mar 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| 11 Mar 2024 | 356.00 | 352.00 | 350.00 | 352.00 | 352.00 | 4,117 |
| 08 Mar 2024 | 354.00 | 352.00 | 352.00 | 356.00 | 356.00 | 1,000 |
| 07 Mar 2024 | 354.00 | 355.48 | 355.48 | 354.00 | 354.00 | 414 |
| 06 Mar 2024 | 354.00 | 355.60 | 355.60 | 354.00 | 354.00 | 835 |
| 05 Mar 2024 | 359.00 | 360.00 | 352.00 | 354.00 | 354.00 | 6,161 |
| 04 Mar 2024 | 360.00 | 358.12 | 358.12 | 360.00 | 360.00 | 500 |
| 01 Mar 2024 | 360.00 | 358.20 | 358.20 | 360.00 | 360.00 | 1,510 |
| 29 Feb 2024 | 360.00 | 362.00 | 358.00 | 362.00 | 362.00 | 3,806 |
| 28 Feb 2024 | 360.00 | 362.00 | 360.00 | 360.00 | 360.00 | 469 |
| 27 Feb 2024 | 360.00 | 362.00 | 358.00 | 362.00 | 362.00 | 826 |
| 26 Feb 2024 | 360.00 | 361.70 | 358.12 | 360.00 | 360.00 | 6,173 |
| 23 Feb 2024 | 360.00 | 359.00 | 358.80 | 360.00 | 360.00 | 5,881 |
| 22 Feb 2024 | 360.00 | 362.00 | 362.00 | 362.00 | 362.00 | 3 |
| 21 Feb 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 25,000 |
| 20 Feb 2024 | 360.00 | 361.60 | 361.60 | 360.00 | 360.00 | 4,521 |
| 19 Feb 2024 | 360.00 | 361.70 | 359.00 | 360.00 | 360.00 | 8,236 |
| 16 Feb 2024 | 360.00 | 361.89 | 358.00 | 358.00 | 358.00 | 1,158 |
| 15 Feb 2024 | 359.00 | 359.00 | 359.00 | 360.00 | 360.00 | 52,000 |
| 14 Feb 2024 | 359.00 | 356.00 | 356.00 | 359.00 | 359.00 | 1,041 |
| 13 Feb 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 377,500 |
| 12 Feb 2024 | 359.00 | 359.00 | 356.00 | 359.00 | 359.00 | 200,700 |
| 09 Feb 2024 | 359.00 | 358.00 | 358.00 | 359.00 | 359.00 | 3,600 |
| 08 Feb 2024 | 365.00 | 370.00 | 360.00 | 359.00 | 359.00 | 5,349 |
| 07 Feb 2024 | 365.00 | 370.00 | 370.00 | 370.00 | 370.00 | 342 |
| 06 Feb 2024 | 365.00 | 372.00 | 360.00 | 365.00 | 365.00 | 1,516 |
| 05 Feb 2024 | 365.00 | 360.50 | 360.50 | 365.00 | 365.00 | 263 |
| 02 Feb 2024 | 365.00 | 361.00 | 361.00 | 365.00 | 365.00 | 10,000 |
| 01 Feb 2024 | 365.00 | 361.40 | 360.00 | 365.00 | 365.00 | 17,398 |
| 31 Jan 2024 | 365.00 | 352.00 | 352.00 | 365.00 | 365.00 | 40 |
| 30 Jan 2024 | 362.00 | 362.00 | 360.12 | 362.00 | 362.00 | 1,573 |
| 29 Jan 2024 | 362.00 | 360.00 | 360.00 | 362.00 | 362.00 | 2,500 |
| 26 Jan 2024 | 362.00 | 364.00 | 360.00 | 362.00 | 362.00 | 3,700 |
| 25 Jan 2024 | 365.00 | 370.00 | 360.00 | 362.00 | 362.00 | 12,287 |
| 24 Jan 2024 | 365.00 | 366.00 | 361.00 | 365.00 | 365.00 | 45,523 |
| 23 Jan 2024 | 365.00 | 378.00 | 362.20 | 365.00 | 365.00 | 1,559 |
| 22 Jan 2024 | 362.00 | 370.00 | 360.30 | 365.00 | 365.00 | 6,778 |
| 19 Jan 2024 | 362.00 | 370.00 | 354.00 | 362.00 | 362.00 | 164,031 |
| 18 Jan 2024 | 362.00 | 378.00 | 354.00 | 378.00 | 378.00 | 1,001 |
| 17 Jan 2024 | 362.00 | 360.00 | 360.00 | 362.00 | 362.00 | 135 |
| 16 Jan 2024 | 362.00 | 370.00 | 354.48 | 362.00 | 362.00 | 2,709 |
| 15 Jan 2024 | 365.00 | 363.80 | 363.80 | 362.00 | 362.00 | 1,290 |
| 12 Jan 2024 | 365.00 | 360.00 | 360.00 | 365.00 | 365.00 | 4,313 |
| 11 Jan 2024 | 365.00 | 361.00 | 361.00 | 365.00 | 365.00 | 6,000 |
| 10 Jan 2024 | 365.00 | 368.00 | 362.00 | 365.00 | 365.00 | 11,435 |
| 09 Jan 2024 | 365.00 | 365.00 | 361.00 | 365.00 | 365.00 | 2,005 |
| 08 Jan 2024 | 365.00 | 366.00 | 360.00 | 365.00 | 365.00 | 4,388 |
| 05 Jan 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| 04 Jan 2024 | 365.00 | 370.00 | 370.00 | 370.00 | 370.00 | 294 |
| 03 Jan 2024 | 365.00 | 370.00 | 366.80 | 365.00 | 365.00 | 2,101 |
| 02 Jan 2024 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | 761 |
| 29 Dec 2023 | 365.00 | 370.00 | 366.50 | 365.00 | 365.00 | 135 |
| 28 Dec 2023 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| 27 Dec 2023 | 365.00 | 370.00 | 363.10 | 365.00 | 365.00 | 404 |
| 22 Dec 2023 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| 21 Dec 2023 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | 46,160 |
| 20 Dec 2023 | 365.00 | 370.00 | 364.00 | 365.00 | 365.00 | 7,423 |
| 19 Dec 2023 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| 18 Dec 2023 | 365.00 | 370.00 | 370.00 | 365.00 | 365.00 | 1,150 |
| 15 Dec 2023 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| 14 Dec 2023 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| 13 Dec 2023 | 365.00 | 368.00 | 361.00 | 365.00 | 365.00 | 32,126 |
| 12 Dec 2023 | 365.00 | 364.00 | 352.00 | 365.00 | 365.00 | 2,035 |
| 11 Dec 2023 | 365.00 | 367.50 | 362.50 | 365.00 | 365.00 | 21,888 |
| 08 Dec 2023 | 365.00 | 368.00 | 364.50 | 368.00 | 368.00 | 863 |
| 07 Dec 2023 | 365.00 | 369.00 | 368.00 | 365.00 | 365.00 | 2,004 |
| 06 Dec 2023 | 365.00 | 368.00 | 364.00 | 368.00 | 368.00 | 12,576 |
| 05 Dec 2023 | 365.00 | 360.00 | 360.00 | 365.00 | 365.00 | 7,791 |
| 04 Dec 2023 | 365.00 | 370.00 | 368.00 | 370.00 | 370.00 | 406 |
| 01 Dec 2023 | 345.00 | 368.00 | 350.00 | 365.00 | 365.00 | 10,970 |
| 30 Nov 2023 | 345.00 | 370.00 | 345.00 | 370.00 | 370.00 | 3,939 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.