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

Aquis AQSE - Delayed Quote GBp

Coinsilium Group Limited (COIN.AQ)

3.8500
+0.3000
+(8.45%)
As of 8:07:17 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20253.85003.85003.85003.85003.850012,364
Apr 28, 20250.03700.03700.03700.03700.0370-
Apr 25, 20250.03750.03750.03750.03750.0375-
Apr 24, 20250.03350.03350.03350.03350.0335-
Apr 23, 20250.03000.03000.03000.03000.0300-
Apr 22, 20250.02900.02900.02900.02900.0290-
Apr 17, 20250.02550.02550.02550.02550.0255-
Apr 16, 20250.02550.02550.02550.02550.0255-
Apr 15, 20250.02550.02550.02550.02550.0255-
Apr 14, 20250.02550.02550.02550.02550.0255-
Apr 11, 20250.02550.02550.02550.02550.0255-
Apr 10, 20250.02550.02550.02550.02550.0255-
Apr 9, 20250.02550.02550.02550.02550.0255-
Apr 8, 20250.02700.02700.02700.02700.0270-
Apr 7, 20250.02700.02700.02700.02700.0270-
Apr 4, 20250.02700.02700.02700.02700.0270-
Apr 3, 20250.02850.02850.02850.02850.0285-
Apr 2, 20250.02850.02850.02850.02850.0285-
Apr 1, 20250.02850.02850.02850.02850.0285-
Mar 31, 20250.02850.02850.02850.02850.0285-
Mar 28, 20250.03000.03000.03000.03000.0300-
Mar 27, 20250.03000.03000.03000.03000.0300-
Mar 26, 20250.02700.02700.02700.02700.0270-
Mar 25, 20250.02650.02650.02650.02650.0265-
Mar 24, 20250.02750.02750.02750.02750.0275-
Mar 21, 20250.02750.02750.02750.02750.0275-
Mar 20, 20250.02750.02750.02750.02750.0275-
Mar 19, 20250.02750.02750.02750.02750.0275-
Mar 18, 20250.02750.02750.02750.02750.0275-
Mar 17, 20250.02550.02550.02550.02550.0255-
Mar 14, 20250.02650.02650.02650.02650.0265-
Mar 13, 20250.03100.03100.03100.03100.0310-
Mar 12, 20250.03100.03100.03100.03100.0310-
Mar 11, 20250.03150.03150.03150.03150.0315-
Mar 10, 20250.03150.03150.03150.03150.0315-
Mar 7, 20250.03000.03000.03000.03000.0300-
Mar 6, 20250.03000.03000.03000.03000.0300-
Mar 5, 20250.03000.03000.03000.03000.0300-
Mar 4, 20250.02950.02950.02950.02950.0295-
Mar 3, 20250.03050.03050.03050.03050.0305-
Feb 28, 20250.02950.02950.02950.02950.0295-
Feb 27, 20250.03100.03100.03100.03100.0310-
Feb 26, 20250.03100.03100.03100.03100.0310-
Feb 25, 20250.03050.03050.03050.03050.0305-
Feb 24, 20250.03300.03300.03300.03300.0330-
Feb 21, 20250.03150.03150.03150.03150.0315-
Feb 20, 20250.03150.03150.03150.03150.0315-
Feb 19, 20250.03300.03300.03300.03300.0330-
Feb 18, 20250.03500.03500.03500.03500.0350-
Feb 17, 20250.03700.03700.03700.03700.0370-
Feb 14, 20250.03650.03650.03650.03650.0365-
Feb 13, 20250.03650.03650.03650.03650.0365-
Feb 12, 20250.03750.03750.03750.03750.0375-
Feb 11, 20250.04000.04000.04000.04000.0400-
Feb 10, 20250.03850.03850.03850.03850.0385-
Feb 7, 20250.03400.03400.03400.03400.0340-
Feb 6, 20250.03400.03400.03400.03400.0340-
Feb 5, 20250.03550.03550.03550.03550.0355-
Feb 4, 20250.03550.03550.03550.03550.0355-
Feb 3, 20250.03400.03400.03400.03400.0340-
Jan 31, 20250.03750.03750.03750.03750.0375-
Jan 30, 20250.03750.03750.03750.03750.0375-
Jan 29, 20250.03800.03800.03800.03800.0380-
Jan 28, 20250.03850.03850.03850.03850.0385-
Jan 27, 20250.03950.03950.03950.03950.0395-
Jan 24, 20250.04200.04200.04200.04200.0420-
Jan 23, 20250.04200.04200.04200.04200.0420-
Jan 22, 20250.04250.04250.04250.04250.0425-
Jan 21, 20250.04050.04050.04050.04050.0405-
Jan 20, 20250.02950.02950.02950.02950.0295-
Jan 17, 20250.02900.02900.02900.02900.0290-
Jan 16, 20250.02900.02900.02900.02900.0290-
Jan 15, 20250.02900.02900.02900.02900.0290-
Jan 14, 20250.02900.02900.02900.02900.0290-
Jan 13, 20250.02800.02800.02800.02800.0280-
Jan 10, 20250.03050.03050.03050.03050.0305-
Jan 9, 20250.03250.03250.03250.03250.0325-
Jan 8, 20250.03650.03650.03650.03650.0365-
Jan 7, 20250.03750.03750.03750.03750.0375-
Jan 6, 20250.03800.03800.03800.03800.0380-
Jan 3, 20250.03600.03600.03600.03600.0360-
Jan 2, 20250.03600.03600.03600.03600.0360-
Dec 31, 20240.03600.03600.03600.03600.0360-
Dec 30, 20240.03600.03600.03600.03600.0360-
Dec 27, 20240.03800.03800.03800.03800.0380-
Dec 24, 20240.03800.03800.03800.03800.0380-
Dec 23, 20240.03800.03800.03800.03800.0380-
Dec 20, 20240.03950.03950.03950.03950.0395-
Dec 19, 20240.04000.04000.04000.04000.0400-
Dec 18, 20240.04500.04500.04500.04500.0450-
Dec 17, 20240.03950.03950.03950.03950.0395-
Dec 16, 20240.03950.03950.03950.03950.0395-
Dec 13, 20240.03950.03950.03950.03950.0395-
Dec 12, 20240.03900.03900.03900.03900.0390-
Dec 11, 20240.03900.03900.03900.03900.0390-
Dec 10, 20240.03900.03900.03900.03900.0390-
Dec 9, 20240.03950.03950.03950.03950.0395-
Dec 6, 20240.04200.04200.04200.04200.0420-
Dec 5, 20240.04500.04500.04500.04500.0450-
Dec 4, 20240.04000.04000.04000.04000.0400-
Dec 3, 20240.04050.04050.04050.04050.0405-
Dec 2, 20240.04000.04000.04000.04000.0400-
Nov 29, 20240.04300.04300.04300.04300.0430-
Nov 28, 20240.04300.04300.04300.04300.0430-
Nov 27, 20240.04300.04300.04300.04300.0430-
Nov 26, 20240.04300.04300.04300.04300.0430-
Nov 25, 20240.04500.04500.04500.04500.0450-
Nov 22, 20240.04200.04200.04200.04200.0420-
Nov 21, 20240.04450.04450.04450.04450.0445-
Nov 20, 20240.03650.03650.03650.03650.0365-
Nov 19, 20240.03400.03400.03400.03400.0340-
Nov 18, 20240.03350.03350.03350.03350.0335-
Nov 15, 20240.03050.03050.03050.03050.0305-
Nov 14, 20240.03550.03550.03550.03550.0355-
Nov 13, 20240.03450.03450.03450.03450.0345-
Nov 12, 20240.02800.02800.02800.02800.0280-
Nov 11, 20240.02150.02150.02150.02150.0215-
Nov 8, 20240.01800.01800.01800.01800.0180-
Nov 7, 20240.01800.01800.01800.01800.0180-
Nov 6, 20240.01750.01750.01750.01750.0175-
Nov 5, 20240.01600.01600.01600.01600.0160-
Nov 4, 20240.01850.01850.01850.01850.0185-
Nov 1, 20240.01850.01850.01850.01850.0185-
Oct 31, 20240.01850.01850.01850.01850.0185-
Oct 30, 20240.02250.02250.02250.02250.0225-
Oct 29, 20240.02250.02250.02250.02250.0225-
Oct 28, 20240.02250.02250.02250.02250.0225-
Oct 25, 20240.02000.02000.02000.02000.0200-
Oct 24, 20240.01950.01950.01950.01950.0195-
Oct 23, 20240.02050.02050.02050.02050.0205-
Oct 22, 20240.01650.01650.01650.01650.0165-
Oct 21, 20240.01650.01650.01650.01650.0165-
Oct 18, 20240.01650.01650.01650.01650.0165-
Oct 17, 20240.01650.01650.01650.01650.0165-
Oct 16, 20240.01550.01550.01550.01550.0155-
Oct 15, 20240.01550.01550.01550.01550.0155-
Oct 14, 20240.01500.01500.01500.01500.0150-
Oct 11, 20240.01500.01500.01500.01500.0150-
Oct 10, 20240.01350.01350.01350.01350.0135-
Oct 9, 20240.01350.01350.01350.01350.0135-
Oct 8, 20240.01600.01600.01600.01600.0160-
Oct 7, 20240.01750.01750.01750.01750.0175-
Oct 4, 20240.01750.01750.01750.01750.0175-
Oct 3, 20240.01750.01750.01750.01750.0175-
Oct 2, 20240.01800.01800.01800.01800.0180-
Oct 1, 20240.01800.01800.01800.01800.0180-
Sep 30, 20240.01750.01750.01750.01750.0175-
Sep 27, 20240.01750.01750.01750.01750.0175-
Sep 26, 20240.01400.01400.01400.01400.0140-
Sep 25, 20240.01400.01400.01400.01400.0140-
Sep 24, 20240.01500.01500.01500.01500.0150-
Sep 23, 20240.01550.01550.01550.01550.0155-
Sep 20, 20240.01500.01500.01500.01500.0150-
Sep 19, 20240.01500.01500.01500.01500.0150-
Sep 18, 20240.01550.01550.01550.01550.0155-
Sep 17, 20240.01500.01500.01500.01500.0150-
Sep 16, 20240.01500.01500.01500.01500.0150-
Sep 13, 20240.01500.01500.01500.01500.0150-
Sep 12, 20240.01500.01500.01500.01500.0150-
Sep 11, 20240.01500.01500.01500.01500.0150-
Sep 10, 20240.01500.01500.01500.01500.0150-
Sep 9, 20240.01500.01500.01500.01500.0150-
Sep 6, 20240.01500.01500.01500.01500.0150-
Sep 5, 20240.01500.01500.01500.01500.0150-
Sep 3, 20240.01550.01550.01550.01550.0155-
Sep 2, 20240.01550.01550.01550.01550.0155-
Aug 30, 20240.01550.01550.01550.01550.0155-
Aug 29, 20240.01550.01550.01550.01550.0155-
Aug 28, 20240.01550.01550.01550.01550.0155-
Aug 27, 20240.01550.01550.01550.01550.0155-
Aug 23, 20240.01550.01550.01550.01550.0155-
Aug 22, 20240.01700.01700.01700.01700.0170-
Aug 21, 20240.01700.01700.01700.01700.0170-
Aug 20, 20240.01700.01700.01700.01700.0170-
Aug 19, 20240.01700.01700.01700.01700.0170-
Aug 16, 20240.01700.01700.01700.01700.0170-
Aug 15, 20240.01700.01700.01700.01700.0170-
Aug 14, 20240.01700.01700.01700.01700.0170-
Aug 13, 20240.01700.01700.01700.01700.0170-
Aug 12, 20240.01700.01700.01700.01700.0170-
Aug 9, 20240.01750.01750.01750.01750.0175-
Aug 8, 20240.01750.01750.01750.01750.0175-
Aug 7, 20240.01700.01700.01700.01700.0170-
Aug 6, 20240.01650.01650.01650.01650.0165-
Aug 5, 20240.01650.01650.01650.01650.0165-
Aug 2, 20240.02150.02150.02150.02150.0215-
Aug 1, 20240.02150.02150.02150.02150.0215-
Jul 31, 20240.02150.02150.02150.02150.0215-
Jul 30, 20240.02150.02150.02150.02150.0215-
Jul 29, 20240.02150.02150.02150.02150.0215-
Jul 26, 20240.02150.02150.02150.02150.0215-
Jul 25, 20240.02150.02150.02150.02150.0215-
Jul 24, 20240.02150.02150.02150.02150.0215-
Jul 23, 20240.02150.02150.02150.02150.0215-
Jul 22, 20240.02150.02150.02150.02150.0215-
Jul 19, 20240.02150.02150.02150.02150.0215-
Jul 18, 20240.02200.02200.02200.02200.0220-
Jul 17, 20240.02300.02300.02300.02300.0230-
Jul 16, 20240.01750.01750.01750.01750.0175-
Jul 15, 20240.01600.01600.01600.01600.0160-
Jul 12, 20240.01600.01600.01600.01600.0160-
Jul 11, 20240.01600.01600.01600.01600.0160-
Jul 10, 20240.01600.01600.01600.01600.0160-
Jul 9, 20240.01650.01650.01650.01650.0165-
Jul 8, 20240.01600.01600.01600.01600.0160-
Jul 5, 20240.01600.01600.01600.01600.0160-
Jul 4, 20240.01650.01650.01650.01650.0165-
Jul 3, 20240.01700.01700.01700.01700.0170-
Jul 2, 20240.01750.01750.01750.01750.0175-
Jul 1, 20240.01750.01750.01750.01750.0175-
Jun 28, 20240.01750.01750.01750.01750.0175-
Jun 27, 20240.01750.01750.01750.01750.0175-
Jun 26, 20240.01750.01750.01750.01750.0175-
Jun 25, 20240.01750.01750.01750.01750.0175-
Jun 24, 20240.01750.01750.01750.01750.0175-
Jun 21, 20240.01750.01750.01750.01750.0175-
Jun 20, 20240.01750.01750.01750.01750.0175-
Jun 19, 20240.01650.01650.01650.01650.0165-
Jun 18, 20240.01800.01800.01800.01800.0180-
Jun 17, 20240.01900.01900.01900.01900.0190-
Jun 14, 20240.01900.01900.01900.01900.0190-
Jun 13, 20240.01900.01900.01900.01900.0190-
Jun 12, 20240.01900.01900.01900.01900.0190-
Jun 11, 20240.01900.01900.01900.01900.0190-
Jun 10, 20240.02100.02100.02100.02100.0210-
Jun 7, 20240.02100.02100.02100.02100.0210-
Jun 6, 20240.02100.02100.02100.02100.0210-
Jun 5, 20240.02100.02100.02100.02100.0210-
Jun 4, 20240.02100.02100.02100.02100.0210-
Jun 3, 20240.02100.02100.02100.02100.0210-
May 31, 20240.02100.02100.02100.02100.0210-
May 30, 20240.02100.02100.02100.02100.0210-
May 29, 20240.02100.02100.02100.02100.0210-
May 28, 20240.02100.02100.02100.02100.0210-
May 24, 20240.02350.02350.02350.02350.0235-
May 23, 20240.02350.02350.02350.02350.0235-
May 22, 20240.02350.02350.02350.02350.0235-
May 21, 20240.02400.02400.02400.02400.0240-
May 20, 20240.02350.02350.02350.02350.0235-
May 17, 20240.02250.02250.02250.02250.0225-
May 16, 20240.02250.02250.02250.02250.0225-
May 15, 20240.02250.02250.02250.02250.0225-
May 14, 20240.02350.02350.02350.02350.0235-
May 13, 20240.02150.02150.02150.02150.0215-
May 10, 20240.02150.02150.02150.02150.0215-
May 9, 20240.02050.02050.02050.02050.0205-
May 8, 20240.02050.02050.02050.02050.0205-
May 7, 20240.02050.02050.02050.02050.0205-
May 3, 20240.02000.02000.02000.02000.0200-
May 2, 20240.02000.02000.02000.02000.0200-
May 1, 20240.02000.02000.02000.02000.0200-
Apr 30, 20240.02100.02100.02100.02100.0210-
Apr 29, 20240.02100.02100.02100.02100.0210-

Related Tickers

KNDR.AQ Kondor AI Plc
11.30
0.00%
 
TAP.AQ Tap Global Group Plc
1.5200
0.00%
 
SPSY.L Spectra Systems Corporation
202.00
+1.51%
 
MSTR Strategy Incorporated
369.25
+0.15%