UK Markets open in 3 hrs 56 mins
NIKKEI 225
28,029.57 +276.20 (+1.00%) HANG SENG
23,766.69 -22.24 (-0.09%) CRUDE OIL
66.22 -0.28 (-0.42%) GOLD FUTURES
1,782.10 +21.40 (+1.22%) DOW
34,580.08 -59.71 (-0.17%) BTC-GBP
38,441.22 +1,315.75 (+3.54%)
Oberon Investments Group Plc (OBE.AQ)
Aquis AQSE - Aquis AQSE Delayed price. Currency in GBp
Add to watchlist
At close: 02:56PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | - | - | - | - | - | - |
| 06 Dec 2021 | - | - | - | - | - | - |
| 03 Dec 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 02 Dec 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 01 Dec 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 30 Nov 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 29 Nov 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 26 Nov 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 25 Nov 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 24 Nov 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 23 Nov 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 22 Nov 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 19 Nov 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 18 Nov 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 17 Nov 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 16 Nov 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 15 Nov 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 12 Nov 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 11 Nov 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 10 Nov 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 09 Nov 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 08 Nov 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 05 Nov 2021 | 8.25 | 8.10 | 7.93 | 8.00 | 8.00 | 39,979 |
| 04 Nov 2021 | 7.90 | 8.40 | 7.93 | 8.25 | 8.25 | 311,577 |
| 03 Nov 2021 | 7.60 | 8.00 | 7.55 | 7.90 | 7.90 | 576,582 |
| 02 Nov 2021 | 7.25 | 7.70 | 6.50 | 7.60 | 7.60 | 8,913,793 |
| 01 Nov 2021 | 6.90 | 7.50 | 6.75 | 7.25 | 7.25 | 624,089 |
| 29 Oct 2021 | 6.70 | 6.90 | 6.88 | 6.90 | 6.90 | 65,000 |
| 28 Oct 2021 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 27 Oct 2021 | 6.70 | 6.60 | 6.60 | 6.70 | 6.70 | 150,000 |
| 26 Oct 2021 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | 417,778 |
| 25 Oct 2021 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 22 Oct 2021 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 21 Oct 2021 | 6.70 | 6.72 | 6.72 | 6.70 | 6.70 | 14,811 |
| 20 Oct 2021 | 6.65 | 6.85 | 6.40 | 6.70 | 6.70 | 12,204,480 |
| 19 Oct 2021 | 6.40 | 6.60 | 6.40 | 6.40 | 6.40 | 100,000 |
| 18 Oct 2021 | 6.40 | 6.47 | 6.10 | 6.40 | 6.40 | 357,741 |
| 15 Oct 2021 | 6.45 | 6.58 | 6.58 | 6.40 | 6.40 | 50,000 |
| 14 Oct 2021 | 6.40 | 6.54 | 6.20 | 6.40 | 6.40 | 3,100,000 |
| 13 Oct 2021 | 6.35 | 6.49 | 6.18 | 6.40 | 6.40 | 3,710,000 |
| 12 Oct 2021 | 6.35 | 6.38 | 6.38 | 6.35 | 6.35 | 100,000 |
| 11 Oct 2021 | 6.35 | 6.41 | 6.41 | 6.35 | 6.35 | 50,000 |
| 08 Oct 2021 | 6.40 | 6.30 | 6.30 | 6.35 | 6.35 | 25,000 |
| 07 Oct 2021 | 6.55 | 6.89 | 6.36 | 6.40 | 6.40 | 1,556,674 |
| 06 Oct 2021 | 6.65 | 6.38 | 6.00 | 6.55 | 6.55 | 3,100,001 |
| 05 Oct 2021 | 6.45 | 6.70 | 6.05 | 6.65 | 6.65 | 614,900 |
| 04 Oct 2021 | 6.15 | 6.29 | 6.04 | 6.45 | 6.45 | 189,200 |
| 01 Oct 2021 | 5.95 | 6.27 | 5.90 | 6.15 | 6.15 | 525,000 |
| 30 Sept 2021 | 5.75 | 6.00 | 5.95 | 5.95 | 5.95 | 155,000 |
| 29 Sept 2021 | 5.75 | 5.50 | 5.30 | 5.75 | 5.75 | 10,909,092 |
| 28 Sept 2021 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 27 Sept 2021 | 6.35 | 6.25 | 5.60 | 5.80 | 5.80 | 779,425 |
| 24 Sept 2021 | 6.85 | 7.00 | 6.40 | 6.35 | 6.35 | 649,654 |
| 23 Sept 2021 | 7.20 | 7.05 | 6.50 | 6.85 | 6.85 | 435,000 |
| 22 Sept 2021 | 6.25 | 7.20 | 6.12 | 7.20 | 7.20 | 1,441,645 |
| 21 Sept 2021 | 5.85 | 6.40 | 6.00 | 6.25 | 6.25 | 633,787 |
| 20 Sept 2021 | 5.90 | 6.00 | 5.75 | 5.85 | 5.85 | 425,000 |
| 17 Sept 2021 | 5.85 | 6.10 | 5.90 | 5.90 | 5.90 | 612,300 |
| 16 Sept 2021 | 5.15 | 5.90 | 5.23 | 5.85 | 5.85 | 452,500 |
| 15 Sept 2021 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 120,000 |
| 14 Sept 2021 | 5.15 | 5.27 | 5.20 | 5.15 | 5.15 | 500,000 |
| 13 Sept 2021 | 5.20 | 5.28 | 5.00 | 5.15 | 5.15 | 650,000 |
| 10 Sept 2021 | - | - | - | - | - | - |
| 09 Sept 2021 | 5.30 | 5.10 | 5.10 | 5.30 | 5.30 | 100,000 |
| 08 Sept 2021 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 07 Sept 2021 | 5.30 | 5.14 | 5.14 | 5.30 | 5.30 | 250,000 |
| 06 Sept 2021 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 03 Sept 2021 | 5.47 | 5.50 | 5.19 | 5.30 | 5.30 | 1,836,148 |
| 02 Sept 2021 | 5.15 | 5.35 | 5.21 | 5.47 | 5.47 | 382,242 |
| 01 Sept 2021 | 4.80 | 5.23 | 4.65 | 5.15 | 5.15 | 526,040 |
| 31 Aug 2021 | 4.75 | 4.83 | 4.65 | 4.80 | 4.80 | 775,000 |
| 27 Aug 2021 | 4.65 | 4.80 | 4.60 | 4.75 | 4.75 | 710,150 |
| 26 Aug 2021 | 4.50 | 4.70 | 4.50 | 4.65 | 4.65 | 195,192 |
| 25 Aug 2021 | 4.50 | 4.60 | 4.46 | 4.50 | 4.50 | 313,820 |
| 24 Aug 2021 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 23 Aug 2021 | 4.50 | 4.52 | 4.52 | 4.50 | 4.50 | 75,000 |
| 20 Aug 2021 | 4.55 | 4.53 | 4.53 | 4.50 | 4.50 | 100,000 |
| 19 Aug 2021 | 4.55 | 4.50 | 4.50 | 4.55 | 4.55 | 100,000 |
| 18 Aug 2021 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 17 Aug 2021 | 4.55 | 4.55 | 4.50 | 4.55 | 4.55 | 800,000 |
| 16 Aug 2021 | 4.55 | 4.60 | 4.50 | 4.55 | 4.55 | 1,505,434 |
| 13 Aug 2021 | 4.55 | 4.75 | 4.18 | 4.55 | 4.55 | 615,000 |
| 12 Aug 2021 | 4.35 | 4.60 | 4.47 | 4.55 | 4.55 | 245,000 |
| 11 Aug 2021 | 4.35 | 4.47 | 4.47 | 4.35 | 4.35 | 100,000 |
| 10 Aug 2021 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 09 Aug 2021 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 06 Aug 2021 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 05 Aug 2021 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 04 Aug 2021 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 03 Aug 2021 | 4.35 | 4.00 | 4.00 | 4.35 | 4.35 | 220,000 |
| 02 Aug 2021 | 4.50 | 4.00 | 4.00 | 4.35 | 4.35 | 220,000 |
| 30 Jul 2021 | 4.60 | 4.38 | 4.38 | 4.50 | 4.50 | 50,000 |
| 29 Jul 2021 | 4.65 | 4.68 | 4.60 | 4.60 | 4.60 | 280,000 |
| 28 Jul 2021 | 4.50 | 4.68 | 4.40 | 4.65 | 4.65 | 1,080,714 |
| 27 Jul 2021 | 4.40 | 4.50 | 4.32 | 4.50 | 4.50 | 762,116 |
| 26 Jul 2021 | 4.25 | 4.40 | 4.13 | 4.40 | 4.40 | 1,077,875 |
| 23 Jul 2021 | 4.15 | 4.20 | 4.19 | 4.25 | 4.25 | 1,100,000 |
| 22 Jul 2021 | 3.90 | 4.20 | 3.65 | 4.15 | 4.15 | 4,418,579 |
| 21 Jul 2021 | 3.90 | 3.95 | 3.60 | 3.90 | 3.90 | 3,905,740 |
| 20 Jul 2021 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
