AQTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 1.04 | -0.020 | -2.18% | 1.06 | 1.07 | 1.04 | 70.00 |
May 07 2024 | 1.06 | -0.010 | -0.72% | 1.07 | 1.08 | 1.05 | 69.00 |
May 06 2024 | 1.07 | -0.010 | -1.33% | 1.03 | 1.15 | 1.00 | 1,519.00 |
May 05 2024 | 1.09 | 0.00 | 0.36% | 1.08 | 1.09 | 1.07 | 0.00 |
May 04 2024 | 1.08 | 0.010 | 1.35% | 1.07 | 1.09 | 1.06 | 1.00 |
May 03 2024 | 1.07 | 0.060 | 6.08% | 1.01 | 1.07 | 1.00 | 29.00 |
May 02 2024 | 1.01 | 0.020 | 2.28% | 0.983872 | 1.02 | 0.969781 | 2,695.00 |
May 01 2024 | 0.984341 | -0.030815 | -3.04% | 1.02 | 1.02 | 0.945807 | 3,067.00 |
Apr 30 2024 | 1.02 | -0.070 | -6.79% | 1.09 | 1.10 | 0.992586 | 10,720.00 |
Apr 29 2024 | 1.09 | -0.010 | -0.86% | 1.03 | 1.85 | 1.00 | 133.00 |
Apr 28 2024 | 1.10 | 0.00 | -0.09% | 1.10 | 1.11 | 1.09 | 0.00 |
Apr 27 2024 | 1.10 | -0.010 | -1.29% | 1.11 | 1.12 | 1.09 | 0.00 |
Apr 26 2024 | 1.11 | -0.040 | -3.13% | 1.15 | 1.15 | 1.11 | 24.00 |
Apr 25 2024 | 1.15 | 0.010 | 0.60% | 1.14 | 1.16 | 1.12 | 65.00 |
Apr 24 2024 | 1.14 | -0.050 | -3.92% | 1.19 | 1.20 | 1.13 | 6,022.00 |
Apr 23 2024 | 1.19 | -0.020 | -1.52% | 1.21 | 1.31 | 1.12 | 4,445.00 |
Apr 22 2024 | 1.21 | 0.060 | 5.00% | 1.03 | 1.22 | 1.00 | 76.00 |
Apr 21 2024 | 1.15 | 0.020 | 1.37% | 1.14 | 1.16 | 1.13 | 26.00 |
Apr 20 2024 | 1.14 | 0.070 | 6.19% | 1.07 | 1.15 | 1.06 | 278.00 |
Apr 19 2024 | 1.07 | 0.010 | 0.58% | 1.06 | 1.12 | 1.01 | 7,385.00 |
Apr 18 2024 | 1.06 | 0.050 | 4.84% | 1.02 | 1.07 | 0.993609 | 983.00 |
Apr 17 2024 | 1.01 | -0.020 | -1.98% | 1.03 | 1.05 | 0.978835 | 2,896.00 |
Apr 16 2024 | 1.03 | -0.010 | -1.13% | 1.05 | 1.05 | 1.01 | 1,660.00 |
Apr 15 2024 | 1.05 | -0.020 | -2.02% | 1.03 | 1.12 | 1.00 | 707.00 |
Apr 14 2024 | 1.07 | 0.030 | 3.17% | 1.03 | 1.12 | 1.00 | 1,404.00 |
Apr 13 2024 | 1.03 | -0.190 | -15.84% | 1.23 | 1.31 | 0.960827 | 4,544.00 |
Apr 12 2024 | 1.23 | -0.100 | -7.29% | 1.33 | 1.36 | 1.22 | 346.00 |
Apr 11 2024 | 1.33 | -0.020 | -1.44% | 1.34 | 1.36 | 1.32 | 1,187.00 |
Apr 10 2024 | 1.35 | 0.040 | 2.87% | 1.31 | 1.36 | 1.28 | 2,391.00 |
Apr 09 2024 | 1.31 | -0.010 | -1.02% | 1.32 | 1.34 | 1.29 | 423.00 |
Apr 08 2024 | 1.32 | 0.00 | 0.14% | 1.21 | 1.35 | 1.18 | 633.00 |
Apr 07 2024 | 1.32 | 0.010 | 0.73% | 1.31 | 1.33 | 1.31 | 0.00 |
Apr 06 2024 | 1.31 | 0.020 | 1.29% | 1.29 | 1.32 | 1.29 | 764.00 |
Apr 05 2024 | 1.29 | 0.070 | 5.41% | 1.23 | 1.31 | 1.21 | 1,301.00 |
Apr 04 2024 | 1.23 | 0.010 | 1.23% | 1.21 | 1.26 | 1.18 | 155.00 |
Apr 03 2024 | 1.21 | -0.030 | -2.74% | 1.22 | 1.23 | 1.20 | 1,062.00 |
Apr 02 2024 | 1.25 | -0.100 | -7.19% | 1.34 | 1.35 | 1.23 | 2,243.00 |
Apr 01 2024 | 1.34 | -0.090 | -6.35% | 1.40 | 1.47 | 1.31 | 884.00 |
Mar 31 2024 | 1.43 | 0.020 | 1.75% | 1.41 | 1.43 | 1.41 | 0.00 |
Mar 30 2024 | 1.41 | -0.070 | -4.91% | 1.48 | 1.49 | 1.41 | 19.00 |
Mar 29 2024 | 1.48 | -0.020 | -1.41% | 1.50 | 1.50 | 1.39 | 1,145.00 |
Mar 28 2024 | 1.50 | 0.030 | 1.98% | 1.48 | 1.51 | 1.40 | 1,100.00 |
Mar 27 2024 | 1.47 | 0.030 | 1.86% | 1.44 | 1.48 | 1.39 | 3,240.00 |
Mar 26 2024 | 1.45 | 0.050 | 3.68% | 1.40 | 1.47 | 1.39 | 1,613.00 |
Mar 25 2024 | 1.40 | 0.040 | 3.12% | 1.28 | 1.42 | 1.14 | 1,696.00 |
Mar 24 2024 | 1.35 | 0.110 | 9.15% | 1.29 | 1.36 | 1.29 | 21.00 |
Mar 23 2024 | 1.24 | 0.020 | 1.29% | 1.23 | 1.31 | 1.22 | 73.00 |
Mar 22 2024 | 1.22 | -0.120 | -8.69% | 1.34 | 1.35 | 1.20 | 2,413.00 |
Mar 21 2024 | 1.34 | 0.080 | 6.68% | 1.26 | 1.35 | 1.24 | 124.00 |
Mar 20 2024 | 1.26 | 0.120 | 10.11% | 1.14 | 1.30 | 1.11 | 218.00 |
Mar 19 2024 | 1.14 | -0.140 | -10.97% | 1.28 | 1.29 | 1.14 | 6,975.00 |
Mar 18 2024 | 1.28 | -0.070 | -5.26% | 1.05 | 1.40 | 1.04 | 2,521.00 |
Mar 17 2024 | 1.35 | 0.100 | 8.25% | 1.26 | 1.35 | 1.20 | 5,284.00 |
Mar 16 2024 | 1.25 | -0.150 | -10.72% | 1.39 | 1.40 | 1.24 | 1,114.00 |
Mar 15 2024 | 1.40 | -0.110 | -7.55% | 1.05 | 1.46 | 1.04 | 3,818.00 |
Mar 14 2024 | 1.51 | -0.020 | -1.19% | 1.53 | 1.56 | 1.43 | 1,789.00 |
Mar 13 2024 | 1.53 | -0.070 | -4.38% | 1.60 | 1.63 | 1.50 | 3,058.00 |
Mar 12 2024 | 1.60 | 0.070 | 4.29% | 1.54 | 1.63 | 1.46 | 8,619.00 |
Mar 11 2024 | 1.54 | 0.130 | 9.60% | 1.05 | 1.60 | 1.04 | 3,994.00 |
Mar 10 2024 | 1.40 | 0.00 | -0.28% | 1.41 | 1.45 | 1.39 | 3,014.00 |
Mar 09 2024 | 1.41 | 0.00 | 0.17% | 1.40 | 1.41 | 1.40 | 0.00 |
Mar 08 2024 | 1.40 | 0.050 | 3.68% | 1.39 | 1.42 | 1.35 | 1,479.00 |
Mar 07 2024 | 1.35 | 0.020 | 1.15% | 1.36 | 1.38 | 1.33 | 812.00 |
Mar 06 2024 | 1.34 | 0.070 | 5.24% | 1.26 | 1.34 | 1.25 | 1,040.00 |
Mar 05 2024 | 1.27 | -0.090 | -6.71% | 1.37 | 1.38 | 1.14 | 2,400.00 |
Mar 04 2024 | 1.36 | 0.020 | 1.62% | 1.05 | 1.40 | 1.04 | 1,780.00 |
Mar 03 2024 | 1.34 | -0.010 | -0.93% | 1.41 | 1.41 | 1.27 | 16,974.00 |
Mar 02 2024 | 1.35 | -0.010 | -0.88% | 1.36 | 1.63 | 1.30 | 9,185.00 |
Mar 01 2024 | 1.37 | 0.110 | 9.11% | 1.25 | 1.38 | 1.24 | 556.00 |
Feb 29 2024 | 1.25 | 0.080 | 6.98% | 1.17 | 1.31 | 1.13 | 341.00 |
Feb 28 2024 | 1.17 | 0.030 | 2.74% | 1.14 | 1.27 | 1.14 | 5,238.00 |
Feb 27 2024 | 1.14 | -0.040 | -3.50% | 1.18 | 1.23 | 1.13 | 865.00 |
Feb 26 2024 | 1.18 | 0.040 | 3.06% | 1.05 | 1.19 | 1.04 | 19.00 |
Feb 25 2024 | 1.15 | -0.020 | -1.43% | 1.16 | 1.18 | 1.12 | 517.00 |
Feb 24 2024 | 1.16 | -0.010 | -0.61% | 1.17 | 1.18 | 1.14 | 415.00 |
Feb 23 2024 | 1.17 | 0.00 | 0.07% | 1.17 | 1.17 | 1.14 | 3,205.00 |
Feb 22 2024 | 1.17 | -0.060 | -4.71% | 1.22 | 1.22 | 1.17 | 1,711.00 |
Feb 21 2024 | 1.23 | 0.040 | 3.20% | 1.19 | 1.23 | 1.17 | 1,421.00 |
Feb 20 2024 | 1.19 | 0.020 | 2.03% | 1.16 | 1.20 | 1.16 | 136.00 |
Feb 19 2024 | 1.16 | 0.010 | 1.28% | 1.05 | 1.18 | 1.04 | 50.00 |
Feb 18 2024 | 1.15 | 0.00 | 0.11% | 1.15 | 1.15 | 1.13 | 180.00 |
Feb 17 2024 | 1.15 | 0.040 | 3.33% | 1.12 | 1.19 | 1.11 | 2,498.00 |
Feb 16 2024 | 1.11 | 0.020 | 2.09% | 1.09 | 1.12 | 1.09 | 36.00 |
Feb 15 2024 | 1.09 | -0.010 | -0.82% | 1.10 | 1.11 | 1.08 | 1,696.00 |
Feb 14 2024 | 1.10 | 0.010 | 1.12% | 1.09 | 1.11 | 1.04 | 1,798.00 |
Feb 13 2024 | 1.09 | -0.020 | -1.63% | 1.10 | 1.11 | 1.06 | 98.00 |
Feb 12 2024 | 1.10 | 0.040 | 4.22% | 1.05 | 1.11 | 1.04 | 1,610.00 |
Feb 11 2024 | 1.06 | 0.010 | 0.81% | 1.05 | 1.07 | 1.05 | 0.00 |
Feb 10 2024 | 1.05 | 0.00 | -0.46% | 1.06 | 1.08 | 1.04 | 0.00 |
Feb 09 2024 | 1.05 | -0.010 | -0.63% | 1.05 | 1.10 | 1.04 | 1,321.00 |