Aquis Exchange Plc Historical Data - AQX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
AQSE
Aquis Exchange Plc (AQX)
Aquis Exchange Plc (AQX) Historical

Aquis Exchange Plc (AQX)

462.70

-2.30

( -0.49% )

Updated: 03:31:34

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-12.3	-2.58947368421	475	480	452	472	465	DE
4	77.7	20.1818181818	385	480	365	1066	411.09488067	DE
12	97.7	26.7671232877	365	480	345	977	394.11257341	DE
26	117.7	34.115942029	345	480	335	962	379.84677769	DE
52	52.7	12.8536585366	410	485	320	1673	374.60439212	DE
156	-42.3	-8.37623762376	505	505	280	4557	406.74502855	DE
260	-42.3	-8.37623762376	505	505	280	4557	406.74502855	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714487880	465	0	0.00	465	470	452	0
1714402080	465	0	0.00	465	470	452	666
1714145400	465	0	0.00	465	465	452	459
1714058940	465	0	0.00	465	470	452	733
1713972360	465	-10	-2.11	475	480	452	31
1713886080	475	34	7.71	441	475	441	690
1713799740	441	16	3.76	425	446	405	210
1713537600	425	0	0.00	425	427	395	1553
1713453960	425	16	3.91	409	430	395	207
1713365220	409	0	0.00	409	420	395	664
1713281160	409	18	4.60	391	415	390	5443
1713192300	391	6	1.56	385	395	378	508
1712936040	385	0	0.00	385	395	375	0
1712845920	385	0	0.00	385	395	375	0
1712759940	385	0	0.00	390	395	375	27
1712673480	385	0	0.00	385	395	375	131
1712587140	385	0	0.00	385	395	375	800
1712327640	385	0	0.00	385	395	370	0
1712244240	385	0	0.00	385	395	370	2862
1712155560	385	0	0.00	385	395	365	2069
1712068740	385	-1	-0.26	386	395	365	1338
1711639860	386	0	0.00	386	395	365	279
1711553820	386	1	0.26	385	395	375	1000
1711467240	385	0	0.00	385	395	375	4244
1711380660	385	0	0.00	385	395	375	644
1711122060	385	10	2.67	375	395	375	1250
1711035240	375	20	5.63	355	395	355	3364
1710952140	355	3	0.85	352	365	345	853
1710865740	352	0	0.00	352	365	348	399
1710779340	352	0	0.00	352	365	348	0
1710516900	352	0	0.00	352	365	348	127
1710434040	352	0	0.00	355	365	345	0
1710347340	352	0	0.00	352	365	345	0
1710260820	352	0	0.00	352	370	348	424
1710171660	352	-2	-0.56	354	365	348	0
1709911920	354	0	0.00	354	365	348	450
1709825700	354	0	0.00	354	365	348	0
1709739540	354	0	0.00	354	365	345	14
1709652840	354	-7	-1.94	359	368	348	0
1709569680	361	0	0.00	361	368	350	500
1709307480	361	0	0.00	361	365	353	352
1709220960	361	-4	-1.10	365	375	353	0
1709134320	365	0	0.00	365	365	345	0
1709051280	365	0	0.00	365	365	345	424
1708961460	365	0	0.00	365	365	355	0
1708702320	365	0	0.00	365	365	355	0
1708616220	365	0	0.00	365	365	355	0
1708529820	365	0	0.00	365	370	355	0
1708443300	365	0	0.00	365	370	355	0
1708356840	365	0	0.00	365	365	365	0
1708097640	365	0	0.00	365	365	355	0
1708011780	365	0	0.00	365	370	355	372
1707925020	365	0	0.00	365	370	355	0
1707841740	365	0	0.00	365	375	355	0
1707752160	365	0	0.00	365	365	345	0
1707493020	365	0	0.00	365	365	345	0
1707406320	365	0	0.00	365	370	355	118
1707323580	365	0	0.00	365	365	355	0
1707236760	365	0	0.00	365	365	345	50
1707150420	365	0	0.00	365	365	345	0
1706891340	365	0	0.00	365	375	355	2082
1706804820	365	0	0.00	365	365	355	86

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions