UK Markets closed

Oberon Investments Group PLC (OBE.AQ)

Aquis AQSE - Aquis AQSE Delayed price. Currency in GBp
Add to watchlist
6.730.00 (0.00%)
At close: 12:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20216.706.706.706.706.70-
21 Oct 20216.706.726.726.706.7014,811
20 Oct 20216.656.856.406.706.7012,204,480
19 Oct 20216.406.606.406.406.40100,000
18 Oct 20216.406.476.106.406.40357,741
15 Oct 20216.456.586.586.406.4050,000
14 Oct 20216.406.546.206.406.403,100,000
13 Oct 20216.356.496.186.406.403,710,000
12 Oct 20216.356.386.386.356.35100,000
11 Oct 20216.356.416.416.356.3550,000
08 Oct 20216.406.306.306.356.3525,000
07 Oct 20216.556.896.366.406.401,556,674
06 Oct 20216.656.386.006.556.553,100,001
05 Oct 20216.456.706.056.656.65614,900
04 Oct 20216.156.296.046.456.45189,200
01 Oct 20215.956.275.906.156.15525,000
30 Sept 20215.756.005.955.955.95155,000
29 Sept 20215.755.505.305.755.7510,909,092
28 Sept 20215.805.805.805.805.80-
27 Sept 20216.356.255.605.805.80779,425
24 Sept 20216.857.006.406.356.35649,654
23 Sept 20217.207.056.506.856.85435,000
22 Sept 20216.257.206.127.207.201,441,645
21 Sept 20215.856.406.006.256.25633,787
20 Sept 20215.906.005.755.855.85425,000
17 Sept 20215.856.105.905.905.90612,300
16 Sept 20215.155.905.235.855.85452,500
15 Sept 20215.155.155.155.155.15120,000
14 Sept 20215.155.275.205.155.15500,000
13 Sept 20215.205.285.005.155.15650,000
10 Sept 2021------
09 Sept 20215.305.105.105.305.30100,000
08 Sept 20215.305.305.305.305.30-
07 Sept 20215.305.145.145.305.30250,000
06 Sept 20215.305.305.305.305.30-
03 Sept 20215.475.505.195.305.301,836,148
02 Sept 20215.155.355.215.475.47382,242
01 Sept 20214.805.234.655.155.15526,040
31 Aug 20214.754.834.654.804.80775,000
27 Aug 20214.654.804.604.754.75710,150
26 Aug 20214.504.704.504.654.65195,192
25 Aug 20214.504.604.464.504.50313,820
24 Aug 20214.504.504.504.504.50-
23 Aug 20214.504.524.524.504.5075,000
20 Aug 20214.554.534.534.504.50100,000
19 Aug 20214.554.504.504.554.55100,000
18 Aug 20214.554.554.554.554.55-
17 Aug 20214.554.554.504.554.55800,000
16 Aug 20214.554.604.504.554.551,505,434
13 Aug 20214.554.754.184.554.55615,000
12 Aug 20214.354.604.474.554.55245,000
11 Aug 20214.354.474.474.354.35100,000
10 Aug 20214.354.354.354.354.35-
09 Aug 20214.354.354.354.354.35-
06 Aug 20214.354.354.354.354.35-
05 Aug 20214.354.354.354.354.35-
04 Aug 20214.354.354.354.354.35-
03 Aug 20214.354.004.004.354.35220,000
02 Aug 20214.504.004.004.354.35220,000
30 Jul 20214.604.384.384.504.5050,000
29 Jul 20214.654.684.604.604.60280,000
28 Jul 20214.504.684.404.654.651,080,714
27 Jul 20214.404.504.324.504.50762,116
26 Jul 20214.254.404.134.404.401,077,875
23 Jul 20214.154.204.194.254.251,100,000
22 Jul 20213.904.203.654.154.154,418,579
21 Jul 20213.903.953.603.903.903,905,740
20 Jul 20213.903.903.903.903.90-
19 Jul 20214.003.603.603.903.9050,000
16 Jul 20214.004.004.004.004.00-
15 Jul 20214.053.503.504.004.00100,000
14 Jul 20214.054.064.064.054.051
13 Jul 20214.054.054.054.054.05-
12 Jul 20214.054.054.054.054.05-
09 Jul 20214.054.004.004.054.05100,000
08 Jul 20214.053.903.904.054.0523,733
07 Jul 20214.054.054.054.054.05-
06 Jul 20214.054.054.054.054.05-
05 Jul 20213.954.004.004.054.05236,881
02 Jul 20213.953.903.903.953.95100,000
01 Jul 20213.904.004.003.953.95175,000
30 Jun 20213.903.903.903.903.90-
29 Jun 20213.903.903.903.903.90-
28 Jun 20213.904.004.003.903.9084,200
25 Jun 20214.204.003.803.903.90900,000
24 Jun 20214.204.004.004.204.2050,000
23 Jun 20214.204.174.004.204.2032,867
22 Jun 20214.254.194.004.204.20605,000
21 Jun 20214.404.403.754.254.251,150,000
18 Jun 20214.504.444.304.404.4012,741
17 Jun 20214.504.504.504.504.50-
16 Jun 20214.554.444.404.504.5050,200
15 Jun 20214.554.454.254.554.552,450,000
14 Jun 20215.004.704.704.554.5525,000
11 Jun 20215.004.704.705.005.00334,333
10 Jun 20215.005.005.005.005.00-
09 Jun 20215.004.934.805.005.00635,666
08 Jun 20215.004.824.825.005.0015,561
07 Jun 20215.004.994.995.005.0040,000
04 Jun 20215.105.004.755.005.00625,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...