UK Markets open in 5 mins
NIKKEI 225
26,402.84 -508.36 (-1.89%) HANG SENG
20,166.17 -478.11 (-2.32%) CRUDE OIL
110.08 +0.49 (+0.45%) GOLD FUTURES
1,811.40 -4.50 (-0.25%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,650.32 -612.47 (-2.52%)
SYLVANIA PLATINUM (SLP-GB.AQ)
Aquis AQSE - Aquis AQSE Delayed price. Currency in GBp
Add to watchlist
At close: 02:22PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | - | - | - | - | - | - |
| 18 May 2022 | 90.00 | 88.99 | 88.99 | 90.50 | 90.50 | 12,910 |
| 17 May 2022 | 88.50 | 89.25 | 87.94 | 89.00 | 89.00 | 6,268 |
| 16 May 2022 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 13 May 2022 | 87.50 | 87.98 | 87.32 | 88.50 | 88.50 | 8,812 |
| 12 May 2022 | 91.00 | 89.03 | 87.06 | 87.50 | 87.50 | 69,645 |
| 11 May 2022 | 91.50 | 91.70 | 89.80 | 91.00 | 91.00 | 13,314 |
| 10 May 2022 | 89.00 | 90.03 | 88.50 | 91.50 | 91.50 | 59,624 |
| 09 May 2022 | 89.00 | 92.75 | 89.40 | 89.00 | 89.00 | 114,374 |
| 06 May 2022 | 90.50 | 90.30 | 88.03 | 89.00 | 89.00 | 135,683 |
| 05 May 2022 | 91.00 | 92.50 | 91.06 | 90.50 | 90.50 | 45,718 |
| 04 May 2022 | 92.50 | 91.80 | 90.20 | 91.00 | 91.00 | 42,905 |
| 03 May 2022 | 95.00 | 94.40 | 92.20 | 92.50 | 92.50 | 24,140 |
| 29 Apr 2022 | 90.50 | 95.03 | 91.90 | 95.00 | 95.00 | 176,059 |
| 28 Apr 2022 | 90.00 | 90.33 | 89.35 | 90.00 | 90.00 | 69,645 |
| 27 Apr 2022 | 91.50 | 91.30 | 90.35 | 90.00 | 90.00 | 71,547 |
| 26 Apr 2022 | 91.00 | 92.70 | 91.80 | 91.50 | 91.50 | 9,841 |
| 25 Apr 2022 | 95.50 | 95.00 | 90.57 | 91.00 | 91.00 | 180,354 |
| 22 Apr 2022 | 97.50 | 96.40 | 95.03 | 95.50 | 95.50 | 58,015 |
| 21 Apr 2022 | 96.50 | 96.55 | 94.90 | 97.50 | 97.50 | 193,430 |
| 20 Apr 2022 | 93.50 | 94.97 | 92.80 | 96.50 | 96.50 | 17,828 |
| 19 Apr 2022 | 97.00 | 96.85 | 92.59 | 93.50 | 93.50 | 88,235 |
| 14 Apr 2022 | 97.00 | 98.69 | 96.80 | 97.00 | 97.00 | 56,905 |
| 13 Apr 2022 | 97.00 | 98.70 | 96.65 | 97.00 | 97.00 | 16,649 |
| 12 Apr 2022 | 94.50 | 97.70 | 95.06 | 97.00 | 97.00 | 108,997 |
| 11 Apr 2022 | 93.00 | 96.00 | 93.05 | 94.50 | 94.50 | 120,021 |
| 08 Apr 2022 | 93.00 | 93.91 | 92.50 | 93.00 | 93.00 | 89,254 |
| 07 Apr 2022 | 90.50 | 91.45 | 89.80 | 93.00 | 93.00 | 105,589 |
| 06 Apr 2022 | 92.00 | 91.25 | 89.42 | 90.50 | 90.50 | 112,864 |
| 05 Apr 2022 | 92.00 | 92.80 | 90.75 | 92.00 | 92.00 | 42,431 |
| 04 Apr 2022 | 92.50 | 93.40 | 90.80 | 92.00 | 92.00 | 85,007 |
| 01 Apr 2022 | 89.50 | 92.60 | 90.40 | 92.50 | 92.50 | 41,569 |
| 31 Mar 2022 | 94.00 | 93.00 | 90.80 | 92.50 | 92.50 | 48,322 |
| 30 Mar 2022 | 91.50 | 93.00 | 92.23 | 94.00 | 94.00 | 59,428 |
| 29 Mar 2022 | 92.50 | 92.25 | 88.65 | 91.50 | 91.50 | 149,533 |
| 28 Mar 2022 | 94.50 | 94.03 | 91.25 | 92.50 | 92.50 | 98,882 |
| 25 Mar 2022 | 97.00 | 96.55 | 93.99 | 94.50 | 94.50 | 71,784 |
| 24 Mar 2022 | 96.00 | 97.00 | 95.60 | 97.00 | 97.00 | 37,212 |
| 23 Mar 2022 | 97.50 | 96.00 | 95.03 | 96.00 | 96.00 | 45,931 |
| 22 Mar 2022 | 97.50 | 98.70 | 95.50 | 97.50 | 97.50 | 126,454 |
| 21 Mar 2022 | 96.50 | 97.94 | 96.75 | 97.50 | 97.50 | 63,319 |
| 18 Mar 2022 | 96.50 | 96.20 | 95.09 | 96.50 | 96.50 | 7,773 |
| 17 Mar 2022 | 93.50 | 96.90 | 95.09 | 96.50 | 96.50 | 54,834 |
| 16 Mar 2022 | 93.00 | 95.40 | 92.44 | 93.50 | 93.50 | 123,224 |
| 15 Mar 2022 | 94.50 | 94.30 | 91.25 | 93.00 | 93.00 | 92,610 |
| 14 Mar 2022 | 97.50 | 98.25 | 93.06 | 95.00 | 95.00 | 56,158 |
| 11 Mar 2022 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 10 Mar 2022 | 104.50 | 104.40 | 98.97 | 100.50 | 100.50 | 92,055 |
| 09 Mar 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 08 Mar 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 07 Mar 2022 | 101.50 | 109.94 | 102.40 | 110.00 | 110.00 | 242,400 |
| 04 Mar 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 03 Mar 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 02 Mar 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 01 Mar 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 28 Feb 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 25 Feb 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 24 Feb 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 23 Feb 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 22 Feb 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 21 Feb 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 18 Feb 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 17 Feb 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 16 Feb 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 15 Feb 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 14 Feb 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 11 Feb 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 10 Feb 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 09 Feb 2022 | 90.00 | 96.80 | 90.96 | 93.00 | 93.00 | 121,977 |
| 08 Feb 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 07 Feb 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 04 Feb 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 03 Feb 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 02 Feb 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 01 Feb 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 31 Jan 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 28 Jan 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 27 Jan 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 26 Jan 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 25 Jan 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 24 Jan 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 21 Jan 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 20 Jan 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 19 Jan 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 18 Jan 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 17 Jan 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 14 Jan 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 13 Jan 2022 | 92.25 | 95.35 | 91.60 | 96.00 | 96.00 | 120,596 |
| 12 Jan 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 11 Jan 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 10 Jan 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 07 Jan 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 06 Jan 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 05 Jan 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 04 Jan 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 31 Dec 2021 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 30 Dec 2021 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 29 Dec 2021 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 24 Dec 2021 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 23 Dec 2021 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| *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.
