Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Aquis AQSE - Delayed Quote GBp

Ananda Pharma Plc (ANA.AQ)

0.4000
0.0000
(0.00%)
As of April 24 at 4:38:32 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.44750.44750.40000.40000.40001,006,310
Apr 23, 20250.42500.42500.42500.42500.4250-
Apr 22, 20250.42500.42500.42500.42500.4250-
Apr 17, 20250.52500.52500.52500.52500.5250-
Apr 16, 20250.52500.52500.52500.52500.5250-
Apr 15, 20250.52500.52500.52500.52500.5250-
Apr 14, 20250.52500.52500.52500.52500.5250-
Apr 11, 20250.52500.52500.52500.52500.5250-
Apr 10, 20250.52500.52500.52500.52500.5250-
Apr 9, 20250.52500.52500.52500.52500.5250-
Apr 8, 20250.52500.52500.52500.52500.5250-
Apr 7, 20250.52500.52500.52500.52500.5250-
Apr 4, 20250.52500.52500.52500.52500.5250-
Apr 3, 20250.52500.52500.52500.52500.5250-
Apr 2, 20250.52500.52500.52500.52500.5250-
Apr 1, 20250.52500.52500.52500.52500.5250-
Mar 31, 20250.52500.52500.52500.52500.5250-
Mar 28, 20250.52500.52500.52500.52500.5250-
Mar 27, 20250.52500.52500.52500.52500.5250-
Mar 26, 20250.52500.52500.52500.52500.5250-
Mar 25, 20250.52500.52500.52500.52500.5250-
Mar 24, 20250.52500.52500.52500.52500.5250-
Mar 21, 20250.52500.52500.52500.52500.5250-
Mar 20, 20250.52500.52500.52500.52500.5250-
Mar 19, 20250.52500.52500.52500.52500.5250-
Mar 18, 20250.52500.52500.52500.52500.5250-
Mar 17, 20250.52500.52500.52500.52500.5250-
Mar 14, 20250.52500.52500.52500.52500.5250-
Mar 13, 20250.52500.52500.52500.52500.5250-
Mar 12, 20250.52500.52500.52500.52500.5250-
Mar 11, 20250.52500.52500.52500.52500.5250-
Mar 10, 20250.52500.52500.52500.52500.5250-
Mar 7, 20250.52500.52500.52500.52500.5250-
Mar 6, 20250.52500.52500.52500.52500.5250-
Mar 5, 20250.52500.52500.52500.52500.5250-
Mar 4, 20250.52500.52500.52500.52500.5250-
Mar 3, 20250.52500.52500.52500.52500.5250-
Feb 28, 20250.52500.52500.52500.52500.5250-
Feb 27, 20250.52500.52500.52500.52500.5250-
Feb 26, 20250.52500.52500.52500.52500.5250-
Feb 25, 20250.52500.52500.52500.52500.5250-
Feb 24, 20250.52500.52500.52500.52500.5250-
Feb 21, 20250.52500.52500.52500.52500.5250-
Feb 20, 20250.52500.52500.52500.52500.5250-
Feb 19, 20250.52500.52500.52500.52500.5250-
Feb 18, 20250.52500.52500.52500.52500.5250-
Feb 17, 20250.52500.52500.52500.52500.5250-
Feb 14, 20250.52500.52500.52500.52500.5250-
Feb 13, 20250.52500.52500.52500.52500.5250-
Feb 12, 20250.52500.52500.52500.52500.5250-
Feb 11, 20250.52500.52500.52500.52500.5250-
Feb 10, 20250.52500.52500.52500.52500.5250-
Feb 7, 20250.52500.52500.52500.52500.5250-
Feb 6, 20250.52500.52500.52500.52500.5250-
Feb 5, 20250.52500.52500.52500.52500.5250-
Feb 4, 20250.52500.52500.52500.52500.5250-
Feb 3, 20250.52500.52500.52500.52500.5250-
Jan 31, 20250.52500.52500.52500.52500.5250-
Jan 30, 20250.52500.52500.52500.52500.5250-
Jan 29, 20250.52500.52500.52500.52500.5250-
Jan 28, 20250.52500.52500.52500.52500.5250-
Jan 27, 20250.52500.52500.52500.52500.5250-
Jan 24, 20250.52500.52500.52500.52500.5250-
Jan 23, 20250.52500.52500.52500.52500.5250-
Jan 22, 20250.52500.52500.52500.52500.5250-
Jan 21, 20250.52500.52500.52500.52500.5250-
Jan 20, 20250.52500.52500.52500.52500.5250-
Jan 17, 20250.52500.52500.52500.52500.5250-
Jan 16, 20250.52500.52500.52500.52500.5250-
Jan 15, 20250.52500.52500.52500.52500.5250-
Jan 14, 20250.52500.52500.52500.52500.5250-
Jan 13, 20250.52500.52500.52500.52500.5250-
Jan 10, 20250.52500.52500.52500.52500.5250-
Jan 9, 20250.52500.52500.52500.52500.5250-
Jan 8, 20250.52500.52500.52500.52500.5250-
Jan 7, 20250.52500.52500.52500.52500.5250-
Jan 6, 20250.52500.52500.52500.52500.5250-
Jan 3, 20250.52500.52500.52500.52500.5250-
Jan 2, 20250.52500.52500.52500.52500.5250-
Dec 31, 20240.52500.52800.52800.52500.5250957,206
Dec 30, 20240.43500.43500.43500.43500.4350-
Dec 27, 20240.43500.43500.43500.43500.4350-
Dec 24, 20240.42500.47000.47000.43500.43502,125,117
Dec 23, 20240.38500.38500.38500.38500.3850-
Dec 20, 20240.38500.38500.38500.38500.3850-
Dec 19, 20240.38500.38500.38500.38500.3850-
Dec 18, 20240.38500.38500.38500.38500.3850-
Dec 17, 20240.38500.38500.38500.38500.3850-
Dec 16, 20240.38500.38500.38500.38500.3850-
Dec 13, 20240.38500.38500.38500.38500.3850-
Dec 12, 20240.38500.38500.38500.38500.3850-
Dec 11, 20240.38500.38500.38500.38500.3850-
Dec 10, 20240.38500.38500.38500.38500.3850-
Dec 9, 20240.38500.38500.38500.38500.3850-
Dec 6, 20240.38500.38500.38500.38500.3850-
Dec 5, 20240.37500.40000.36300.38500.38501,577,716
Dec 4, 20240.37500.40000.36300.37500.3750549,564
Dec 3, 20240.37500.42000.35100.38500.38501,915,515
Dec 2, 20240.37500.39900.35900.37500.37502,372,649
Nov 29, 20240.37500.40000.38000.37500.3750973,270
Nov 28, 20240.37500.39800.38000.37500.37501,279,150
Nov 27, 20240.37500.35000.35000.37500.3750857,143
Nov 26, 20240.37000.38000.37500.37500.3750662,221
Nov 25, 20240.37500.38000.38000.37000.3700313,069
Nov 22, 20240.37500.38800.38000.37500.3750561,032
Nov 21, 20240.37500.37500.37500.37500.3750-
Nov 20, 20240.37500.37500.37500.37500.3750-
Nov 19, 20240.37500.39900.35000.37500.37502,720,735
Nov 18, 20240.36000.40000.37000.37500.37503,905,830
Nov 15, 20240.32000.37000.32500.36000.36001,706,985
Nov 14, 20240.31500.33000.32900.32000.3200603,302
Nov 13, 20240.31500.33000.30600.31500.31501,680,260
Nov 12, 20240.32000.32800.30500.31500.31501,540,699
Nov 11, 20240.32000.30000.30000.32000.320011,105
Nov 8, 20240.32000.32800.30000.32000.320035,262
Nov 7, 20240.32000.32800.32800.32000.3200750,000
Nov 6, 20240.32000.32800.30000.32000.3200261,479
Nov 5, 20240.32000.32800.32800.32000.3200303,353
Nov 4, 20240.32000.32000.32000.32000.3200-
Nov 1, 20240.32500.32000.30000.32000.3200659,081
Oct 31, 20240.32500.32000.30000.32500.32501,479,715
Oct 30, 20240.32500.32000.30000.32500.3250398,870
Oct 29, 20240.32500.28000.28000.32500.32501,710,012
Oct 28, 20240.32500.32500.32500.32500.3250-
Oct 25, 20240.33500.32000.32000.32500.3250283,437
Oct 24, 20240.33500.32700.32700.33500.3350200,000
Oct 23, 20240.34500.32100.32100.33500.33501,815,717
Oct 22, 20240.34500.36100.34100.34500.34501,739,571
Oct 21, 20240.31500.34100.34100.31500.31504,563,126
Oct 18, 20240.31500.34100.29000.31500.31503,110,064
Oct 17, 20240.31000.34200.29000.31500.31501,100,000
Oct 16, 20240.31000.34500.34500.31000.31001,500,000
Oct 15, 20240.31000.33900.27500.31000.3100255,471
Oct 14, 20240.31000.33900.27600.31000.3100370,588
Oct 11, 20240.35000.33900.30000.31000.3100363,708
Oct 10, 20240.35000.35000.35000.35000.3500-
Oct 9, 20240.35000.35000.35000.35000.3500-
Oct 8, 20240.35000.39000.31400.35000.35001,148,196
Oct 7, 20240.35000.39000.39000.35000.3500458,729
Oct 4, 20240.35000.39500.30000.35000.35001,059,809
Oct 3, 20240.35000.39500.39500.35000.350049,367
Oct 2, 20240.35000.35000.35000.35000.3500-
Oct 1, 20240.35000.31300.31300.35000.350058,523
Sep 30, 20240.35000.31300.31300.35000.350028,684,534
Sep 27, 20240.35000.39500.31100.35000.35003,690,435
Sep 26, 20240.35000.36500.36500.35000.3500238,632
Sep 25, 20240.35000.35000.35000.35000.3500-
Sep 24, 20240.35000.36500.36500.35000.350045,603
Sep 23, 20240.35000.35000.35000.35000.35002,000,000
Sep 20, 20240.35000.36500.36500.35000.3500135,892
Sep 19, 20240.35000.36500.36500.35000.350026,027
Sep 18, 20240.35000.36800.31000.35000.3500610,656
Sep 17, 20240.35000.37400.30200.35000.3500182,347
Sep 16, 20240.35000.35000.35000.35000.3500-
Sep 13, 20240.35000.35000.34800.35000.35001,609,223
Sep 12, 20240.32500.34200.34200.35000.350087,719
Sep 11, 20240.35000.37000.30000.32500.32501,709,851
Sep 10, 20240.35000.37500.30300.35000.35006,536,501
Sep 9, 20240.35000.36900.30200.35000.3500372,022
Sep 6, 20240.35000.37000.30200.35000.35001,032,043
Sep 5, 20240.37500.38700.30200.35000.35002,729,368
Sep 4, 20240.37500.38700.35000.37500.37501,678,823
Sep 3, 20240.37500.38800.38700.37500.37501,063,121
Sep 2, 20240.40000.41400.36000.37500.37501,263,250
Aug 30, 20240.40000.41700.35000.40000.40001,720,850
Aug 29, 20240.45000.44000.35000.40000.40006,844,838
Aug 28, 20240.45000.44800.40000.45000.4500732,154
Aug 27, 20240.45000.46500.40000.45000.4500868,582
Aug 23, 20240.45000.48800.41100.45000.45001,644,765
Aug 22, 20240.45000.43300.43000.45000.4500623,257
Aug 21, 20240.45000.49300.49300.45000.4500303,757
Aug 20, 20240.45000.49700.43300.45000.45001,179,708
Aug 19, 20240.45000.49800.45000.45000.45001,876,154
Aug 16, 20240.45000.45000.45000.45000.4500471,807
Aug 15, 20240.45000.45000.45000.45000.4500-
Aug 14, 20240.45000.45000.45000.45000.4500-
Aug 13, 20240.45000.45000.45000.45000.4500-
Aug 12, 20240.45000.49800.49800.45000.4500786,064
Aug 9, 20240.45000.49800.49800.45000.4500300,000
Aug 8, 20240.45000.49800.49800.45000.4500314,028
Aug 7, 20240.47500.48900.48900.45000.4500320,000
Aug 6, 20240.50000.48900.45200.47500.47501,654,189
Aug 5, 20240.50000.48900.45200.50000.50001,182,124
Aug 2, 20240.47500.51500.45000.50000.50004,162,871
Aug 1, 20240.47500.49100.43000.47500.4750889,033
Jul 31, 20240.47500.49100.49100.47500.4750426,323
Jul 30, 20240.47500.49100.49100.47500.4750450,000
Jul 29, 20240.47500.49100.49100.47500.4750360,168
Jul 26, 20240.47500.49100.49100.47500.4750300,000
Jul 25, 20240.47500.49100.49100.47500.4750200,000
Jul 24, 20240.47500.49200.49200.47500.4750200,000
Jul 23, 20240.47500.49200.46000.47500.4750903,252
Jul 22, 20240.47500.47500.47500.47500.4750-
Jul 19, 20240.45000.49300.45000.47500.47501,929,858
Jul 18, 20240.50000.49400.46000.50000.50001,331,214
Jul 17, 20240.50000.49500.49300.50000.5000575,422
Jul 16, 20240.50000.49500.49500.50000.5000202,020
Jul 15, 20240.50000.51000.45200.50000.50002,368,721
Jul 12, 20240.52500.51400.42000.50000.50001,388,953
Jul 11, 20240.52500.49500.49500.52500.5250202,020
Jul 10, 20240.52500.49500.49500.52500.5250324,043
Jul 9, 20240.50000.50900.45000.52500.5250737,173
Jul 8, 20240.50000.50900.50900.50000.500098,231
Jul 5, 20240.50000.50900.45000.50000.50001,464,180
Jul 4, 20240.50000.51000.51000.50000.500097,256
Jul 3, 20240.50000.51100.51000.50000.5000234,910
Jul 2, 20240.47500.51400.45200.50000.5000989,504
Jul 1, 20240.55000.54900.45000.47500.47501,166,473
Jun 28, 20240.55000.55500.50000.55000.5500104,191
Jun 27, 20240.55000.55500.55500.55000.5500342,939
Jun 26, 20240.47500.52900.46000.55000.55005,434,730
Jun 25, 20240.45000.47900.47900.45000.4500278,055
Jun 24, 20240.45000.48500.40000.45000.4500132,160
Jun 21, 20240.45000.49500.40000.45000.45002,855,977
Jun 20, 20240.50000.53800.41000.45000.4500762,061
Jun 19, 20240.50000.58000.50000.50000.50005,257,684
Jun 18, 20240.42500.54000.40000.50000.50004,485,358
Jun 17, 20240.40000.50000.43500.42500.42501,571,061
Jun 14, 20240.37500.40000.38800.40000.4000964,980
Jun 13, 20240.37500.43500.37500.37500.37503,264,836
Jun 12, 20240.32500.40000.30000.37500.37502,324,581
Jun 11, 20240.30000.35000.34800.32500.3250449,562
Jun 10, 20240.30000.35000.35000.30000.3000300,000
Jun 7, 20240.25000.35000.29000.30000.30003,107,876
Jun 6, 20240.22500.30000.23600.25000.25002,821,983
Jun 5, 20240.22500.22500.22500.22500.2250-
Jun 4, 20240.22500.23700.20000.22500.22501,304,900
Jun 3, 20240.22500.24000.20000.22500.2250361,495
May 31, 20240.22500.24000.20600.22500.2250441,322
May 30, 20240.22500.22500.22500.22500.2250-
May 29, 20240.22500.22500.22500.22500.2250-
May 28, 20240.22500.24100.24100.22500.2250206,659
May 24, 20240.22500.22500.22500.22500.2250-
May 23, 20240.22500.22500.22500.22500.2250-
May 22, 20240.25000.24200.20500.22500.2250367,542
May 21, 20240.25000.25000.25000.25000.2500-
May 20, 20240.25000.20000.20000.25000.2500640,000
May 17, 20240.25000.25000.25000.25000.2500-
May 16, 20240.25000.28900.20000.25000.2500598,592
May 15, 20240.25000.30000.20000.25000.25002,094,063
May 14, 20240.30000.29000.25000.25000.25001,615,648
May 13, 20240.31500.30700.30700.31500.31501,004,293
May 10, 20240.31500.31500.31500.31500.3150-
May 9, 20240.31500.29400.28000.31500.3150568,027
May 8, 20240.31500.30700.29400.31500.3150361,237
May 7, 20240.31500.28200.28200.31500.3150137,655
May 3, 20240.31500.32200.32200.31500.3150153,727
May 2, 20240.31500.30800.30700.31500.3150508,609
May 1, 20240.31500.30800.30700.31500.3150663,827
Apr 30, 20240.32500.30000.30000.31500.3150792,810
Apr 29, 20240.32500.30200.30200.32500.3250103,317
Apr 26, 20240.32500.32800.30000.32500.32507,362,844
Apr 25, 20240.32500.32500.32500.32500.3250-