Companies & Prices

Find up-to-date trading prices, key information, videos, charts, share dealing news, reports and accounts for companies admitted to trading on Aquis Stock Exchange (AQSE).

For details of new applications click here

Grid   List  
Symbol: ALSP
CCY GBX
Current Bid: 100
Offer: 110
Mid Price: 105
Previous Close: 105
Volume: 53,528
Last trade: 01/07/2020
52w High 130
52w Low 100

Adnams plc (Growth Market)

Symbol: ADB
CCY GBX
Current Bid: 8,700
Offer: 10,000
Mid Price: 9,350
Previous Close: 9,350
Volume: 15
Last trade: 30/06/2020
52w High 10,500
52w Low 6,500
Symbol: AFHB
CCY GBX
Current Bid: 90
Offer: 110
Mid Price: 100
Previous Close: 100
Volume: -
Last trade: -
52w High 103
52w Low 95

AfriAg Global PLC (Growth Market)

Symbol: AFRI
CCY GBX
Current Bid: 3.5
Offer: 5
Mid Price: 4.25
Previous Close: 4.25
Volume: 500,000
Last trade: 26/06/2020
52w High 7
52w Low 0.075

All Star Minerals plc (Growth Market)

Symbol: ASMO
CCY GBX
Current Bid: 0.045
Offer: 0.055
Mid Price: 0.05
Previous Close: 0.05
Volume: 15,026,400
Last trade: 03/07/2020
52w High 0.1
52w Low 0.003
Symbol: ANR
CCY GBX
Current Bid: -
Offer: -
Mid Price: 9.5
Previous Close: 9.5
Volume: 5,428
Last trade: 10/02/2020
52w High 14
52w Low 7
Symbol: ANA
CCY GBX
Current Bid: 0.15
Offer: 0.17
Mid Price: 0.16
Previous Close: 0.16
Volume: 1,076,240
Last trade: 24/06/2020
52w High 0.292
52w Low 0.133
Symbol: ANGP
CCY GBX
Current Bid: 0.02
Offer: 0.03
Mid Price: 0.025
Previous Close: 0.025
Volume: 6,400,000
Last trade: 11/05/2020
52w High 0.03
52w Low 0.001
Symbol: ANGS
CCY GBX
Current Bid: 90
Offer: 110
Mid Price: 100
Previous Close: 100
Volume: 4
Last trade: 08/09/2014
52w High 100
52w Low 100
Symbol: ARBB
CCY GBX
Current Bid: 800
Offer: 860
Mid Price: 830
Previous Close: 830
Volume: 750
Last trade: 09/06/2020
52w High 1,420
52w Low 575
Symbol: ARBN
CCY GBX
Current Bid: 760
Offer: 800
Mid Price: 780
Previous Close: 780
Volume: 4
Last trade: 03/07/2020
52w High 1,112.77
52w Low 720
Symbol: AWLP
CCY GBX
Current Bid: 25
Offer: 35
Mid Price: 30
Previous Close: 30
Volume: -
Last trade: -
52w High 30
52w Low 30
Symbol: BELV
CCY GBP
Current Bid: 85
Offer: 135
Mid Price: 110
Previous Close: 110
Volume: -
Last trade: -
52w High 110
52w Low 105

Black Sea Property Plc (Growth Market)

Symbol: BSP
CCY EUR
Current Bid: 0.011
Offer: 0.013
Mid Price: 0.012
Previous Close: 0.012
Volume: 20,000
Last trade: 15/06/2020
52w High 0.013
52w Low 0.005

Block Commodities Ltd (Growth Market)

Symbol: BLCC
CCY GBX
Current Bid: 0.004
Offer: 0.005
Mid Price: 0.005
Previous Close: 0.005
Volume: 492,126
Last trade: 02/07/2020
52w High 0.02
52w Low 0.003
Symbol: BHC
CCY GBX
Current Bid: 115
Offer: 120
Mid Price: 117.5
Previous Close: 117.5
Volume: 999
Last trade: 07/05/2020
52w High 120
52w Low 90

BWA Group plc (Growth Market)

Symbol: BWAP
CCY GBX
Current Bid: 0.35
Offer: 0.45
Mid Price: 0.4
Previous Close: 0.4
Volume: 400,000
Last trade: 03/07/2020
52w High 0.425
52w Low 0.1

CADENCE MINERALS PLC (Growth Market)

Symbol: KDNC
CCY GBX
Current Bid: 8.5
Offer: 9.5
Mid Price: 9
Previous Close: 9
Volume: 10,707
Last trade: 03/07/2020
52w High 13.875
52w Low 3
Symbol: CFCP
CCY GBX
Current Bid: 32
Offer: 42
Mid Price: 37
Previous Close: 37
Volume: 20,000
Last trade: 26/06/2020
52w High 50.2
52w Low 32

Chapel Down Group plc (Growth Market)

Symbol: CDGP
CCY GBX
Current Bid: 73
Offer: 80
Mid Price: 76.5
Previous Close: 76.5
Volume: 6,260
Last trade: 03/07/2020
52w High 91
52w Low 55.25
Symbol: CIA
CCY GBX
Current Bid: 0.5
Offer: 1
Mid Price: 0.75
Previous Close: 0.75
Volume: 23,400
Last trade: 12/06/2020
52w High 2.95
52w Low 0.1
Symbol: COIN
CCY GBX
Current Bid: 2.4
Offer: 2.5
Mid Price: 2.45
Previous Close: 2.45
Volume: 25,000
Last trade: 03/07/2020
52w High 4
52w Low 1.5
Symbol: DANA
CCY GBX
Current Bid: -
Offer: -
Mid Price: 0.225
Previous Close: 0.225
Volume: 148,800
Last trade: 09/03/2020
52w High 0.5
52w Low 0.04

Daniel Thwaites PLC (Growth Market)

Symbol: THW
CCY GBX
Current Bid: 88
Offer: 95
Mid Price: 91.5
Previous Close: 91.5
Volume: 1,043
Last trade: 02/07/2020
52w High 134.85
52w Low 60
Symbol: DS06
CCY GBP
Current Bid: 90
Offer: 120
Mid Price: 105
Previous Close: 105
Volume: -
Last trade: -
52w High 105
52w Low 105
Symbol: DS05
CCY GBP
Current Bid: 90
Offer: 120
Mid Price: 105
Previous Close: 105
Volume: -
Last trade: -
52w High 105
52w Low 105
Symbol: DS07
CCY GBP
Current Bid: 90
Offer: 120
Mid Price: 105
Previous Close: 105
Volume: -
Last trade: -
52w High 105
52w Low 105
Symbol: DS03
CCY GBP
Current Bid: 90
Offer: 120
Mid Price: 105
Previous Close: 105
Volume: -
Last trade: -
52w High 105
52w Low 105
Symbol: DS02
CCY GBP
Current Bid: 90
Offer: 120
Mid Price: 105
Previous Close: 105
Volume: -
Last trade: -
52w High 105
52w Low 105
Symbol: DS04
CCY GBP
Current Bid: 90
Offer: 120
Mid Price: 105
Previous Close: 105
Volume: -
Last trade: -
52w High 105
52w Low 105

DXS International plc (Growth Market)

Symbol: DXSP
CCY GBX
Current Bid: 6
Offer: 7
Mid Price: 6.5
Previous Close: 6.5
Volume: 125,000
Last trade: 24/06/2020
52w High 13
52w Low 3

Early Equity plc (Growth Market)

Symbol: EEQP
CCY GBX
Current Bid: 0.5
Offer: 1
Mid Price: 0.75
Previous Close: 0.75
Volume: 500,000
Last trade: 24/02/2020
52w High 0.95
52w Low 0.25
Symbol: EM.P
CCY GBX
Current Bid: 2
Offer: 3.5
Mid Price: 2.75
Previous Close: 2.75
Volume: 8,400
Last trade: 20/05/2020
52w High 4.5
52w Low 0.5
Symbol: ECP
CCY GBX
Current Bid: 0.02
Offer: 0.03
Mid Price: 0.025
Previous Close: 0.025
Volume: 386,723
Last trade: 02/07/2020
52w High 0.035
52w Low 0.009
Symbol: EO.P
CCY GBX
Current Bid: 155
Offer: 185
Mid Price: 170
Previous Close: 170
Volume: 2,272
Last trade: 02/07/2020
52w High 202
52w Low 118
Symbol: EL.P
CCY GBP
Current Bid: 79.75
Offer: 99.75
Mid Price: 89.75
Previous Close: 89.75
Volume: -
Last trade: -
52w High 99.5
52w Low 86
Symbol: BUD
CCY GBX
Current Bid: 2
Offer: 4
Mid Price: 3
Previous Close: 3
Volume: 3,333
Last trade: 15/04/2020
52w High 5
52w Low 1

European Lithium Ltd (Growth Market)

Symbol: EUR
CCY GBP
Current Bid: 0.05
Offer: 0.065
Mid Price: 0.058
Previous Close: 0.058
Volume: 200
Last trade: 30/06/2020
52w High 0.078
52w Low 0.058
Symbol: FSD
CCY GBX
Current Bid: 40
Offer: 45
Mid Price: 42.5
Previous Close: 42.5
Volume: 2,000
Last trade: 01/11/2019
52w High 42.5
52w Low 40
Symbol: FSBN
CCY GBX
Current Bid: 82
Offer: 102
Mid Price: 92
Previous Close: 92
Volume: -
Last trade: -
52w High 92.5
52w Low 87.5

First Sentinel PLC (Growth Market)

Symbol: FSEN
CCY GBX
Current Bid: 21
Offer: 22
Mid Price: 21.5
Previous Close: 21.5
Volume: 9,012
Last trade: 29/05/2020
52w High 37
52w Low 8
Symbol: FSPS
CCY GBX
Current Bid: 82
Offer: 102
Mid Price: 92
Previous Close: 92
Volume: -
Last trade: -
52w High 100
52w Low 85

Forbes Ventures (Growth Market)

Symbol: FOR
CCY GBX
Current Bid: 0.35
Offer: 0.45
Mid Price: 0.4
Previous Close: 0.4
Volume: 88
Last trade: 22/06/2020
52w High 0.435
52w Low 0.2

Formation Group Plc (Growth Market)

Symbol: FRM
CCY GBX
Current Bid: 3
Offer: 4
Mid Price: 3.5
Previous Close: 3.5
Volume: 1,000
Last trade: 25/06/2020
52w High 6.7
52w Low 2.3
Symbol: FRYR
CCY GBX
Current Bid: 85
Offer: 100
Mid Price: 92.5
Previous Close: 92.5
Volume: 101,000
Last trade: 07/11/2019
52w High 175
52w Low 50
Symbol: GDH
CCY GBX
Current Bid: 0.95
Offer: 1.25
Mid Price: 1.1
Previous Close: 1.1
Volume: 35,214
Last trade: 08/04/2020
52w High 1.4
52w Low 0.5

Globe Capital Limited (Growth Market)

Symbol: GCAP
CCY GBX
Current Bid: 0.6
Offer: 1.1
Mid Price: 0.85
Previous Close: 0.85
Volume: 5,400
Last trade: 20/03/2020
52w High 1
52w Low 0.6

Good Energy Group Plc (Growth Market)

Symbol: GOOD
CCY GBX
Current Bid: 187
Offer: 197
Mid Price: 192
Previous Close: 192
Volume: 4,000
Last trade: 03/07/2020
52w High 253
52w Low 120
Symbol: GWIN
CCY GBX
Current Bid: 0.6
Offer: 0.65
Mid Price: 0.625
Previous Close: 0.625
Volume: 4,375
Last trade: 17/04/2020
52w High 0.625
52w Low 0.5
Symbol: GWPT
CCY GBX
Current Bid: 0.1
Offer: 40
Mid Price: 20.05
Previous Close: 20.05
Volume: -
Last trade: -
52w High 20.05
52w Low 20.05

Greencare Capital plc (Growth Market)

Symbol: GRE
CCY GBX
Current Bid: 25
Offer: 30
Mid Price: 27.5
Previous Close: 27.5
Volume: 4,166
Last trade: 08/01/2020
52w High 30
52w Low 25.5

Gunsynd Plc (Growth Market)

Symbol: GUN
CCY GBX
Current Bid: 0.55
Offer: 0.75
Mid Price: 0.65
Previous Close: 0.65
Volume: 475,000
Last trade: 03/07/2020
52w High 1.19
52w Low 0.6
Symbol: HRIP
CCY GBX
Current Bid: 0.1
Offer: 0.15
Mid Price: 0.125
Previous Close: 0.125
Volume: 350,000
Last trade: 29/06/2020
52w High 0.25
52w Low 0.05
Symbol: HYDP
CCY GBX
Current Bid: 600
Offer: 700
Mid Price: 650
Previous Close: 650
Volume: 250
Last trade: 17/06/2020
52w High 850
52w Low 600

IamFire Plc (Growth Market)

Symbol: FIRE
CCY GBX
Current Bid: 13
Offer: 15
Mid Price: 14
Previous Close: 14
Volume: 2,146
Last trade: 03/07/2020
52w High 14
52w Low 1

Imperial X Plc (Growth Market)

Symbol: IMPP
CCY GBX
Current Bid: 6
Offer: 7
Mid Price: 6.5
Previous Close: 6.5
Volume: 50,000
Last trade: 20/04/2020
52w High 7
52w Low 1

Incanthera plc (Growth Market)

Symbol: INC
CCY GBX
Current Bid: 15
Offer: 17
Mid Price: 16
Previous Close: 16
Volume: 10,000
Last trade: 30/06/2020
52w High 16
52w Low 10
Symbol: INQO
CCY GBX
Current Bid: 60
Offer: 65
Mid Price: 62.5
Previous Close: 62.5
Volume: 166,666
Last trade: 12/08/2016
52w High 62.5
52w Low 62.5

KR1 Plc (Growth Market)

Symbol: KR1
CCY GBX
Current Bid: 6
Offer: 7
Mid Price: 6.5
Previous Close: 6.5
Volume: 10,260
Last trade: 03/07/2020
52w High 8.2
52w Low 2.5
Symbol: LCAP
CCY GBX
Current Bid: -
Offer: -
Mid Price: 45
Previous Close: 45
Volume: 75,755
Last trade: 04/06/2020
52w High 49.8
52w Low 2.5

Mears Group plc (Main Board)

Symbol: MER
CCY GBX
Current Bid: 145
Offer: 167
Mid Price: 156
Previous Close: 156
Volume: 500
Last trade: 13/06/2014
52w High 310
52w Low 116

MiLOC Group Ltd (Growth Market)

Symbol: ML.P
CCY GBX
Current Bid: 20
Offer: 40
Mid Price: 30
Previous Close: 30
Volume: 1,430
Last trade: 01/08/2018
52w High 30
52w Low 30
Symbol: NMRP
CCY GBX
Current Bid: 100
Offer: 105
Mid Price: 102.5
Previous Close: 102.5
Volume: 3,109
Last trade: 03/07/2020
52w High 147.88
52w Low 95

Newbury Racecourse plc (Growth Market)

Symbol: NYR
CCY GBX
Current Bid: 500
Offer: 700
Mid Price: 600
Previous Close: 600
Volume: 3
Last trade: 24/06/2020
52w High 830
52w Low 550
Symbol: 30DO
CCY EUR
Current Bid: -
Offer: -
Mid Price: -
Previous Close: -
Volume: -
Last trade: -
52w High -
52w Low -

NQ Minerals PLC (Growth Market)

Symbol: NQMI
CCY GBX
Current Bid: 7.5
Offer: 9
Mid Price: 8.25
Previous Close: 8.25
Volume: 20,786
Last trade: 03/07/2020
52w High 10.5
52w Low 1.15
Symbol: PRIM
CCY GBX
Current Bid: 3.1
Offer: 3.6
Mid Price: 3.35
Previous Close: 3.35
Volume: 4,000
Last trade: 03/07/2020
52w High 3.64
52w Low 1.675

Rutherford Health Plc (Growth Market)

Symbol: RUTH
CCY GBX
Current Bid: 210
Offer: 245
Mid Price: 227.5
Previous Close: 227.5
Volume: 408
Last trade: 22/06/2020
52w High 245
52w Low 227.5

SAPO PLC (Growth Market)

Symbol: SAPO
CCY GBX
Current Bid: 2.7
Offer: 3.7
Mid Price: 3.2
Previous Close: 3.2
Volume: 85,000
Last trade: 22/04/2020
52w High 3.25
52w Low 1.5

Sativa Group Plc (Growth Market)

Symbol: SATI
CCY GBX
Current Bid: 2.85
Offer: 3.3
Mid Price: 3.075
Previous Close: 3.075
Volume: 200,000
Last trade: 03/07/2020
52w High 6.5
52w Low 2
Symbol: SPD
CCY GBX
Current Bid: 15
Offer: 20
Mid Price: 17.5
Previous Close: 17.5
Volume: 15,000
Last trade: 27/03/2020
52w High 18
52w Low 17.5

SG Recruitment Limited (Growth Market)

Symbol: SGRL
CCY GBX
Current Bid: 117
Offer: 127
Mid Price: 122
Previous Close: 122
Volume: 5,000
Last trade: 02/01/2020
52w High 122
52w Low 107

Shepherd Neame (Growth Market)

Symbol: SHEP
CCY GBX
Current Bid: 780
Offer: 875
Mid Price: 827.5
Previous Close: 827.5
Volume: 4
Last trade: 03/07/2020
52w High 1,298.59
52w Low 650
Symbol: SCG
CCY GBX
Current Bid: 0.4
Offer: 0.5
Mid Price: 0.45
Previous Close: 0.45
Volume: 1,856,000
Last trade: 08/06/2020
52w High 0.45
52w Low 0.2

St Mark Homes PLC (Growth Market)

Symbol: SMAP
CCY GBX
Current Bid: 85
Offer: 90
Mid Price: 87.5
Previous Close: 87.5
Volume: 10,000
Last trade: 26/09/2019
52w High 87.5
52w Low 70

Startup Giants Plc (Growth Market)

Symbol: SUG
CCY GBX
Current Bid: 80
Offer: 90
Mid Price: 85
Previous Close: 85
Volume: 15
Last trade: 30/06/2020
52w High 90
52w Low 85

SulNOx Group Plc (Growth Market)

Symbol: SNOX
CCY GBX
Current Bid: 40
Offer: 45
Mid Price: 42.5
Previous Close: 42.5
Volume: 500
Last trade: 20/05/2020
52w High 57.5
52w Low 40

TechFinancials, Inc. (Growth Market)

Symbol: TECH
CCY GBX
Current Bid: 0.2
Offer: 0.3
Mid Price: 0.25
Previous Close: 0.25
Volume: 6,666
Last trade: 24/06/2020
52w High 6.5
52w Low 0.07

Tectonic Gold Plc (Growth Market)

Symbol: TTAU
CCY GBX
Current Bid: 0.32
Offer: 0.4
Mid Price: 0.36
Previous Close: 0.36
Volume: 300,000
Last trade: 03/07/2020
52w High 0.5
52w Low 0.25
Symbol: PCGE
CCY GBX
Current Bid: -
Offer: -
Mid Price: 0.025
Previous Close: 0.025
Volume: 296,000
Last trade: 11/10/2019
52w High 0.045
52w Low 0.002

Veni Vidi Vici Ltd (Growth Market)

Symbol: VVV
CCY GBX
Current Bid: 55
Offer: 65
Mid Price: 60
Previous Close: 60
Volume: 2,000
Last trade: 23/10/2019
52w High 60
52w Low 60

VI Mining Plc (Growth Market)

Symbol: VIM
CCY GBX
Current Bid: 10
Offer: 15
Mid Price: 12.5
Previous Close: 12.5
Volume: 5,000
Last trade: 27/05/2020
52w High 32.5
52w Low 5

Vulcan Industries plc (Growth Market)

Symbol: VULC
CCY GBX
Current Bid: 4
Offer: 5
Mid Price: 4.5
Previous Close: 4.5
Volume: 4,030
Last trade: 04/06/2020
52w High 5
52w Low 3.5
Symbol: WAFR
CCY GBX
Current Bid: 63
Offer: 68
Mid Price: 65.5
Previous Close: 65.5
Volume: 6,864
Last trade: 24/02/2020
52w High 65.5
52w Low 35

Welney Plc (Growth Market)

Symbol: WENP
CCY GBX
Current Bid: 0.7
Offer: 1
Mid Price: 0.85
Previous Close: 0.85
Volume: -
Last trade: -
52w High 0.85
52w Low 0.85
Symbol: WESP
CCY GBX
Current Bid: 35
Offer: 40
Mid Price: 37.5
Previous Close: 37.5
Volume: 4,500
Last trade: 07/04/2020
52w High 45.5
52w Low 35

WHEELSURE HOLDINGS PLC (Growth Market)

Symbol: WHLP
CCY GBX
Current Bid: 25
Offer: 30
Mid Price: 27.5
Previous Close: 27.5
Volume: 194
Last trade: 18/06/2020
52w High 27.5
52w Low 22

Wishbone Gold Plc (Growth Market)

Symbol: WSBN
CCY GBX
Current Bid: 1.3
Offer: 1.8
Mid Price: 1.55
Previous Close: 1.55
Volume: -
Last trade: -
52w High 1.75
52w Low 1.25

WORLD HIGH LIFE PLC (Growth Market)

Symbol: LIFE
CCY GBX
Current Bid: 7
Offer: 9
Mid Price: 8
Previous Close: 8
Volume: 50,000
Last trade: 03/07/2020
52w High 14
52w Low 6
All data delayed by up to 5 minutes