UK Markets open in 5 hrs 16 mins

KR1 PLC (KR1.AQ)

Aquis AQSE - Aquis AQSE Delayed price. Currency in GBp
Add to watchlist
124.50-7.52 (-5.70%)
At close: 05:13PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022------
18 Jan 2022------
17 Jan 2022126.00126.00126.00126.00126.00-
14 Jan 2022126.00126.00126.00126.00126.00-
13 Jan 2022122.50128.88121.00126.00126.00352,084
12 Jan 2022101.50101.50101.50101.50101.50-
11 Jan 2022101.50101.50101.50101.50101.50-
10 Jan 2022101.50101.50101.50101.50101.50-
07 Jan 2022101.50101.50101.50101.50101.50-
06 Jan 2022101.50101.50101.50101.50101.50-
05 Jan 2022101.50101.50101.50101.50101.50-
04 Jan 2022101.50101.50101.50101.50101.50-
31 Dec 2021107.50107.50107.50107.50107.50-
30 Dec 2021107.50107.50107.50107.50107.50-
29 Dec 2021107.50107.50107.50107.50107.50-
24 Dec 2021102.00102.00102.00102.00102.00-
23 Dec 2021167.50167.50167.50167.50167.50-
22 Dec 2021167.50167.50167.50167.50167.50-
21 Dec 2021167.50167.50167.50167.50167.50-
20 Dec 2021167.50167.50167.50167.50167.50-
17 Dec 2021167.50167.50167.50167.50167.50-
16 Dec 2021167.50167.50167.50167.50167.50-
15 Dec 2021167.50167.50167.50167.50167.50-
14 Dec 2021167.50167.50167.50167.50167.50-
13 Dec 2021167.50167.50167.50167.50167.50-
10 Dec 2021167.50167.50167.50167.50167.50-
09 Dec 2021167.50167.50167.50167.50167.50-
08 Dec 2021167.50167.50167.50167.50167.50-
07 Dec 2021167.50167.50167.50167.50167.50-
06 Dec 2021167.50167.50167.50167.50167.50-
03 Dec 2021167.50167.50167.50167.50167.50-
02 Dec 2021167.50167.50167.50167.50167.50-
01 Dec 2021167.50167.50167.50167.50167.50-
30 Nov 2021167.50167.50167.50167.50167.50-
29 Nov 2021167.50167.50167.50167.50167.50-
26 Nov 2021167.50167.50167.50167.50167.50-
25 Nov 2021167.50167.50167.50167.50167.50-
24 Nov 2021167.50167.50167.50167.50167.50-
23 Nov 2021167.50167.50167.50167.50167.50-
22 Nov 2021167.50167.50167.50167.50167.50-
19 Nov 2021167.50167.50167.50167.50167.50-
18 Nov 2021167.50167.50167.50167.50167.50-
17 Nov 2021167.50167.50167.50167.50167.50-
16 Nov 2021167.50167.50167.50167.50167.50-
15 Nov 2021167.50167.50167.50167.50167.50-
12 Nov 2021167.50167.50167.50167.50167.50-
11 Nov 2021167.50167.50167.50167.50167.50-
10 Nov 2021167.50167.50167.50167.50167.50-
09 Nov 2021167.50167.50167.50167.50167.50-
08 Nov 2021167.50167.50167.50167.50167.50-
05 Nov 2021165.00168.00163.75167.50167.50364,519
04 Nov 2021165.00166.00162.10165.00165.00261,958
03 Nov 2021164.00167.00157.50165.00165.00488,972
02 Nov 2021152.50165.00148.00163.00163.00779,637
01 Nov 2021151.50155.00148.00152.50152.50390,518
29 Oct 2021155.00155.00149.10150.00150.00209,297
28 Oct 2021151.50160.00145.00155.00155.00499,142
27 Oct 2021157.00157.00146.00157.00157.0050,000
26 Oct 2021160.00161.00156.00157.00157.00105,558
25 Oct 2021165.00166.50157.00160.00160.00190,869
22 Oct 2021166.00168.00162.00163.00163.00106,362
21 Oct 2021161.00168.40160.00160.00160.004,614,732
20 Oct 2021166.50165.00160.00161.00161.00195,172
19 Oct 2021166.50170.00165.10167.00167.00104,134
18 Oct 2021167.50170.00155.50166.50166.50338,505
15 Oct 2021157.50171.03153.00166.00166.00236,067
14 Oct 2021143.00160.00141.00155.50155.50302,519
13 Oct 2021144.50150.00140.12143.00143.00223,021
12 Oct 2021150.00152.00140.00144.50144.50310,541
11 Oct 2021154.00155.00148.00150.00150.00152,070
08 Oct 2021157.50156.00151.00154.00154.00239,544
07 Oct 2021163.50166.50155.45155.50155.50210,048
06 Oct 2021166.50166.00158.00163.50163.50218,103
05 Oct 2021166.50169.58157.85166.50166.50238,762
04 Oct 2021163.00171.30146.00167.50167.50334,957
01 Oct 2021144.00165.00142.00162.50162.50246,126
30 Sept 2021147.00147.00141.00144.00144.00227,772
29 Sept 2021147.50151.00145.00147.00147.00404,431
28 Sept 2021149.50154.00145.05147.00147.00401,820
27 Sept 2021152.00163.50147.50148.50148.50246,228
24 Sept 2021167.50168.00145.02152.00152.00463,794
23 Sept 2021159.00169.75154.00167.50167.50215,437
22 Sept 2021158.00162.00155.00159.00159.00150,092
21 Sept 2021154.00161.00155.00158.00158.00203,421
20 Sept 2021167.50169.50155.00157.00157.00396,542
17 Sept 2021166.50172.00165.10169.50169.50250,748
16 Sept 2021175.50177.50166.00167.50167.50207,208
15 Sept 2021174.50180.00167.00175.50175.50309,549
14 Sept 2021161.00180.00160.10173.50173.50533,169
13 Sept 2021161.00165.00159.00161.00161.00246,102
10 Sept 2021162.50163.00155.00161.00161.00247,301
09 Sept 2021160.50174.00157.00162.50162.50219,090
08 Sept 2021162.50180.50155.00160.50160.50534,932
07 Sept 2021181.50182.20162.00163.50163.50371,656
06 Sept 2021174.50185.00171.00181.50181.50421,553
03 Sept 2021176.50184.65171.25174.00174.00395,868
02 Sept 2021162.00180.00158.00176.50176.50355,691
01 Sept 2021161.00170.00157.00162.00162.00418,559
31 Aug 2021160.00168.00156.13161.00161.00418,971
27 Aug 2021158.00161.70152.80160.00160.00151,224
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...