UK Markets closed

KR1 PLC (KR1.AQ)

Aquis AQSE - Aquis AQSE Delayed price. Currency in GBp
Add to watchlist
158.25-1.75 (-1.09%)
At close: 5:07PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
26 Aug 2021155.50160.00151.10158.00158.00192,086
25 Aug 2021162.50173.00148.50155.50155.50181,634
24 Aug 2021169.50169.40159.00162.50162.50224,162
23 Aug 2021169.50179.00150.00170.00170.00488,992
20 Aug 2021148.50171.00147.18168.50168.50337,557
19 Aug 2021153.00157.01145.00147.50147.50379,547
18 Aug 2021159.50161.75151.00153.00153.00231,703
17 Aug 2021163.00167.00152.00159.50159.50349,247
16 Aug 2021160.00167.40158.00163.00163.00251,587
13 Aug 2021156.00165.00154.00160.00160.00277,163
12 Aug 2021165.50166.20153.21156.00156.00301,456
11 Aug 2021159.00169.75154.25165.50165.50534,863
10 Aug 2021155.50161.00150.00159.00159.00679,437
09 Aug 2021151.50159.00140.00155.50155.50593,528
06 Aug 2021134.00153.00133.80151.00151.00220,827
05 Aug 2021129.00135.70123.00134.50134.50775,840
04 Aug 2021128.50131.00126.00129.50129.50309,395
03 Aug 2021129.00131.00126.00128.50128.50646,209
02 Aug 2021128.00136.00128.00130.00130.00192,424
30 Jul 2021133.50136.40127.00127.50127.50139,321
29 Jul 2021138.00144.75129.00133.50133.50230,059
28 Jul 2021140.00145.00135.00138.00138.00281,613
27 Jul 2021138.00145.00129.00140.00140.00313,943
26 Jul 2021128.50148.00111.00138.00138.00574,026
23 Jul 2021118.50129.00113.00124.00124.00276,890
22 Jul 2021114.00124.00100.00117.50117.50329,092
21 Jul 2021100.50116.6098.13114.00114.00895,093
20 Jul 2021103.50108.0097.00100.00100.00494,815
19 Jul 2021107.50110.00102.40105.00105.00355,272
16 Jul 2021106.50113.00102.40108.50108.50451,173
15 Jul 2021111.50122.00105.89107.00107.00456,764
14 Jul 2021121.50127.00104.88111.50111.50605,407
13 Jul 2021130.00134.00118.00122.00122.00299,924
12 Jul 2021130.50133.00127.00130.00130.00859,908
09 Jul 2021------
08 Jul 2021152.50153.00132.00134.50134.50289,006
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...