Oberon Investments Group Plc (OBE.AQ)
Aquis AQSE - Aquis AQSE Delayed price. Currency in GBp
Add to watchlist
At close: 11:31AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 77,156 |
| 19 May 2022 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 502,164 |
| 18 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 50,000 |
| 17 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| 16 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| 13 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 55,000 |
| 12 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2,000,000 |
| 11 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| 10 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| 09 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
| 06 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 50,552 |
| 05 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 50,536 |
| 04 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 258,222 |
| 03 May 2022 | 5.90 | 6.00 | 5.95 | 5.90 | 5.90 | 500,000 |
| 29 Apr 2022 | 6.15 | 6.00 | 6.00 | 5.90 | 5.90 | 25,000 |
| 28 Apr 2022 | 6.15 | 5.90 | 5.90 | 6.15 | 6.15 | 155,556 |
| 27 Apr 2022 | 6.15 | 6.28 | 6.28 | 6.15 | 6.15 | 47,850 |
| 26 Apr 2022 | 6.35 | 6.10 | 6.10 | 6.15 | 6.15 | 50,000 |
| 25 Apr 2022 | 6.35 | 6.20 | 6.20 | 6.35 | 6.35 | 284,560 |
| 22 Apr 2022 | 6.20 | 6.30 | 6.15 | 6.35 | 6.35 | 435,015 |
| 21 Apr 2022 | 6.15 | 6.29 | 6.29 | 6.20 | 6.20 | 158,091 |
| 20 Apr 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 19 Apr 2022 | 6.35 | 6.25 | 6.20 | 6.15 | 6.15 | 1,055,000 |
| 14 Apr 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 13 Apr 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 12 Apr 2022 | 6.25 | 6.60 | 6.25 | 6.45 | 6.45 | 872,000 |
| 11 Apr 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 08 Apr 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 07 Apr 2022 | 6.25 | 6.02 | 6.00 | 6.25 | 6.25 | 332,336 |
| 06 Apr 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 05 Apr 2022 | 5.90 | 6.10 | 5.80 | 6.25 | 6.25 | 21,250,000 |
| 04 Apr 2022 | 5.90 | 6.00 | 5.86 | 5.90 | 5.90 | 433,227 |
| 01 Apr 2022 | 5.90 | 5.82 | 5.80 | 5.90 | 5.90 | 155,963 |
| 31 Mar 2022 | 5.90 | 4.25 | 4.20 | 5.90 | 5.90 | 9,536,652 |
| 30 Mar 2022 | 5.90 | 5.82 | 5.82 | 5.90 | 5.90 | 100,000 |
| 29 Mar 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 28 Mar 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 25 Mar 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 24 Mar 2022 | 5.90 | 5.00 | 4.95 | 5.90 | 5.90 | 2,000,000 |
| 23 Mar 2022 | 5.90 | 5.00 | 4.95 | 5.90 | 5.90 | 5,000,000 |
| 22 Mar 2022 | 5.90 | 5.80 | 5.80 | 5.90 | 5.90 | 150,000 |
| 21 Mar 2022 | 5.90 | 5.88 | 5.88 | 5.90 | 5.90 | 150,000 |
| 18 Mar 2022 | 5.90 | 5.89 | 5.89 | 5.90 | 5.90 | 8,509 |
| 17 Mar 2022 | 5.90 | 5.82 | 5.00 | 5.90 | 5.90 | 4,125,000 |
| 16 Mar 2022 | 5.80 | 5.90 | 5.60 | 5.75 | 5.75 | 416,666 |
| 15 Mar 2022 | 5.80 | 5.60 | 5.60 | 5.80 | 5.80 | 178,571 |
| 14 Mar 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 11 Mar 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 10 Mar 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 09 Mar 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 08 Mar 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 07 Mar 2022 | 5.70 | 5.80 | 5.80 | 5.80 | 5.80 | 25,000 |
| 04 Mar 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 03 Mar 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 02 Mar 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 01 Mar 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 28 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 25 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 24 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 23 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 22 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 21 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 18 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 17 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 16 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 15 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 14 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 11 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 10 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 09 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 08 Feb 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 07 Feb 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 04 Feb 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 03 Feb 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 02 Feb 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 01 Feb 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 31 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 28 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 27 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 26 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 25 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 24 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 21 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 20 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 19 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 18 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 14 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 13 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 12 Jan 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 11 Jan 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 10 Jan 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 07 Jan 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 06 Jan 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 05 Jan 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 04 Jan 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 31 Dec 2021 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 30 Dec 2021 | 5.55 | 6.35 | 6.00 | 6.07 | 6.07 | 463,467 |
| 29 Dec 2021 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 24 Dec 2021 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
