Aquila European Renewables (GBP) (AERS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aquila European Renewables (GBP)

Date Open High Low Close* Volume
31/05/2024 61.00p 61.00p 59.00p 59.00p 37922
30/05/2024 59.00p 60.44p 59.00p 60.40p 11567
29/05/2024 59.00p 60.50p 59.00p 60.40p 11349
28/05/2024 59.00p 60.94p 59.00p 59.90p 33081
24/05/2024 60.40p 62.40p 59.00p 60.10p 73496
23/05/2024 60.40p 62.80p 59.04p 60.20p 24413
22/05/2024 60.20p 62.80p 60.20p 61.00p 19931
21/05/2024 60.00p 61.00p 59.50p 61.00p 94305
20/05/2024 60.20p 63.22p 60.00p 60.80p 22603
17/05/2024 61.80p 63.19p 60.99p 61.40p 4858
16/05/2024 61.80p 62.89p 60.00p 61.40p 20287
15/05/2024 61.60p 64.00p 61.60p 61.60p 27509
14/05/2024 61.60p 63.40p 60.50p 61.40p 43312
13/05/2024 61.60p 64.00p 61.60p 61.60p 29675
10/05/2024 61.60p 63.80p 60.00p 61.90p 7871
09/05/2024 61.60p 63.80p 60.04p 61.40p 17456
08/05/2024 61.60p 62.68p 61.60p 62.20p 1755
07/05/2024 63.20p 64.60p 62.20p 62.20p 16416
03/05/2024 62.40p 66.80p 61.00p 62.80p 70695
02/05/2024 64.00p 63.61p 63.40p 63.40p 17278
01/05/2024 64.00p 66.80p 61.00p 63.30p 10926
30/04/2024 64.00p 64.00p 61.00p 63.40p 9804
29/04/2024 60.60p 66.40p 60.60p 63.00p 49018
26/04/2024 60.60p 66.40p 60.20p 62.90p 33574
25/04/2024 61.20p 66.60p 60.60p 63.00p 31658
24/04/2024 61.60p 66.40p 61.60p 64.00p 10910
23/04/2024 61.40p 63.49p 60.86p 63.40p 26279
22/04/2024 60.80p 63.60p 60.60p 63.60p 5425
19/04/2024 60.80p 66.40p 60.80p 63.00p 8426
18/04/2024 60.80p 63.38p 60.66p 63.00p 4491
17/04/2024 60.80p 63.50p 60.60p 63.50p 38186
16/04/2024 60.80p 66.60p 60.80p 63.00p 14053
15/04/2024 62.00p 63.58p 60.80p 63.20p 14027
12/04/2024 62.00p 63.60p 60.80p 63.60p 61959
11/04/2024 62.00p 63.68p 60.86p 62.30p 6456
10/04/2024 62.00p 66.40p 60.60p 63.20p 17313
09/04/2024 62.00p 67.80p 60.60p 64.40p 31931
08/04/2024 62.00p 64.90p 64.40p 64.40p 11487
05/04/2024 62.00p 64.40p 62.00p 64.40p 13670
04/04/2024 62.00p 64.90p 62.00p 64.40p 26488
03/04/2024 62.00p 64.70p 62.00p 64.40p 24500
02/04/2024 62.00p 67.80p 62.00p 64.20p 3665
28/03/2024 62.50p 67.50p 62.00p 64.25p 51750
27/03/2024 63.50p 65.26p 62.00p 64.50p 41905
26/03/2024 64.00p 66.00p 64.00p 66.00p 5361
25/03/2024 63.50p 69.50p 63.50p 66.00p 7856
22/03/2024 64.00p 69.50p 63.50p 66.50p 25583
21/03/2024 65.50p 69.00p 63.50p 66.50p 19134
20/03/2024 65.50p 67.50p 65.50p 65.50p 54766
19/03/2024 65.50p 70.50p 65.06p 67.50p 11603
18/03/2024 66.00p 66.50p 66.00p 66.50p 4942
15/03/2024 65.50p 66.75p 65.85p 66.75p 49679
14/03/2024 65.50p 67.50p 67.47p 67.50p 277
13/03/2024 65.50p 69.00p 68.75p 69.00p 0
12/03/2024 65.50p 71.00p 66.00p 68.75p 40074
11/03/2024 65.50p 67.00p 66.50p 66.75p 27686
08/03/2024 65.50p 67.75p 66.62p 67.75p 353
07/03/2024 65.50p 71.50p 65.00p 68.50p 16313
06/03/2024 65.00p 66.00p 65.01p 65.50p 887
05/03/2024 65.00p 66.00p 65.00p 66.00p 43100
04/03/2024 65.00p 66.00p 65.00p 65.50p 39340
01/03/2024 65.00p 66.00p 66.00p 66.00p 1500
29/02/2024 65.00p 66.00p 64.50p 66.00p 22400
28/02/2024 65.00p 67.00p 65.00p 66.00p 4022
27/02/2024 65.00p 67.00p 65.00p 66.25p 24715
26/02/2024 65.50p 67.00p 65.00p 65.00p 13603
23/02/2024 62.50p 65.00p 64.00p 65.00p 0
22/02/2024 62.50p 65.00p 63.65p 65.00p 5600
21/02/2024 62.50p 66.50p 63.65p 64.75p 3101
20/02/2024 62.50p 64.75p 64.20p 64.50p 13330
19/02/2024 62.50p 64.00p 63.00p 64.00p 0
16/02/2024 62.50p 66.00p 61.50p 63.00p 670949
15/02/2024 65.00p 67.50p 62.50p 65.00p 5520
14/02/2024 65.00p 65.75p 63.27p 65.75p 1483
13/02/2024 65.00p 66.71p 64.00p 65.75p 79767
12/02/2024 68.00p 70.00p 63.00p 66.25p 1900861
09/02/2024 68.00p 68.25p 65.78p 68.25p 2066
08/02/2024 68.00p 71.00p 65.50p 68.25p 16943
07/02/2024 68.00p 69.45p 67.00p 69.25p 356
06/02/2024 68.00p 72.00p 67.25p 69.50p 52851
05/02/2024 68.00p 69.50p 69.45p 69.50p 34
02/02/2024 68.00p 69.96p 68.00p 69.50p 30702
01/02/2024 68.00p 72.00p 68.20p 70.00p 5871
31/01/2024 68.00p 72.00p 70.00p 70.00p 355
30/01/2024 68.00p 70.00p 68.20p 70.00p 10000
29/01/2024 68.00p 72.00p 68.00p 70.00p 947
26/01/2024 68.00p 70.00p 68.04p 70.00p 961
25/01/2024 68.00p 70.00p 68.20p 70.00p 17401
24/01/2024 68.00p 71.50p 69.71p 70.00p 3010
23/01/2024 68.00p 72.00p 68.00p 69.75p 7345
22/01/2024 68.00p 69.75p 68.04p 69.75p 17878
19/01/2024 68.00p 71.50p 69.75p 69.75p 1
18/01/2024 68.00p 71.50p 68.00p 69.50p 23970
17/01/2024 72.00p 70.00p 68.00p 70.00p 38940
16/01/2024 72.00p 72.00p 70.00p 70.00p 24
15/01/2024 72.00p 72.00p 68.00p 69.75p 93
12/01/2024 72.00p 72.00p 68.75p 70.00p 22696
11/01/2024 69.00p 71.56p 68.88p 70.00p 6103
10/01/2024 69.00p 72.00p 70.00p 70.00p 10419
09/01/2024 69.00p 72.00p 68.00p 70.00p 46600
08/01/2024 69.00p 70.90p 70.00p 70.00p 28208
05/01/2024 69.00p 70.00p 68.88p 70.00p 7300
04/01/2024 69.00p 72.00p 70.00p 70.00p 968
03/01/2024 69.00p 72.00p 68.00p 70.00p 15083
02/01/2024 70.00p 72.00p 67.00p 70.50p 18802
29/12/2023 70.00p 71.04p 70.25p 70.25p 5431
28/12/2023 70.00p 72.00p 68.10p 69.50p 206
27/12/2023 70.00p 72.00p 67.00p 69.25p 40559
22/12/2023 63.50p 69.50p 63.50p 67.75p 28882
21/12/2023 64.00p 64.68p 63.00p 64.25p 42902
20/12/2023 64.00p 64.91p 63.00p 64.25p 295186
19/12/2023 64.00p 64.70p 63.00p 64.25p 37995
18/12/2023 64.00p 64.70p 64.25p 64.25p 8400
15/12/2023 64.00p 64.70p 63.00p 64.25p 63392
14/12/2023 64.00p 66.00p 63.00p 64.00p 21940
13/12/2023 64.00p 66.50p 63.00p 64.75p 206461
12/12/2023 64.00p 65.45p 63.00p 64.75p 124391
11/12/2023 65.50p 64.75p 64.75p 64.75p 0
08/12/2023 65.50p 66.50p 63.03p 64.75p 35955
07/12/2023 65.50p 66.50p 63.70p 64.75p 79289
06/12/2023 65.50p 66.50p 64.75p 64.75p 29500
05/12/2023 65.50p 66.24p 64.75p 64.75p 71479
04/12/2023 64.50p 66.00p 63.56p 64.00p 82876
01/12/2023 64.50p 66.00p 63.09p 63.25p 96367
30/11/2023 64.00p 66.00p 64.50p 65.50p 17204
29/11/2023 64.00p 65.58p 64.44p 65.00p 45961
28/11/2023 64.00p 65.70p 64.40p 65.25p 69885
27/11/2023 64.00p 65.70p 64.40p 65.25p 96127
24/11/2023 64.00p 66.50p 65.25p 65.25p 23163
23/11/2023 64.00p 66.00p 62.80p 64.00p 29983
22/11/2023 64.00p 65.53p 64.00p 64.00p 19702
21/11/2023 64.00p 66.50p 64.00p 65.25p 10721
20/11/2023 64.00p 66.50p 65.00p 65.00p 37437
17/11/2023 64.00p 66.50p 62.54p 64.25p 17074
16/11/2023 64.00p 66.00p 63.24p 64.00p 118937
15/11/2023 64.00p 67.00p 63.45p 65.50p 264837
14/11/2023 64.00p 67.00p 63.20p 65.25p 156796
13/11/2023 64.50p 66.52p 65.00p 65.25p 121716
10/11/2023 64.50p 65.25p 63.20p 65.25p 2859
09/11/2023 64.50p 65.00p 65.00p 65.00p 756
08/11/2023 64.50p 65.00p 65.00p 65.00p 7692
07/11/2023 64.50p 65.00p 64.50p 65.00p 12500
06/11/2023 65.00p 68.50p 64.50p 66.00p 57693
03/11/2023 68.50p 68.50p 65.18p 66.75p 41635
02/11/2023 66.50p 68.50p 66.50p 66.50p 13784
01/11/2023 66.50p 66.70p 64.54p 66.50p 6250
31/10/2023 66.50p 68.72p 63.49p 67.00p 73417
30/10/2023 66.50p 69.62p 68.50p 68.50p 3182
27/10/2023 66.50p 70.50p 66.50p 68.50p 5187
26/10/2023 66.50p 68.50p 68.50p 68.50p 0
25/10/2023 66.50p 70.50p 66.50p 68.50p 12022
24/10/2023 66.00p 70.30p 68.50p 68.50p 3538
23/10/2023 66.00p 70.50p 66.00p 68.50p 14723
20/10/2023 67.00p 68.00p 66.04p 68.00p 7040
19/10/2023 67.00p 68.00p 66.20p 68.00p 6334
18/10/2023 67.00p 68.00p 66.20p 68.00p 4000
17/10/2023 67.00p 71.50p 65.00p 68.25p 954278
16/10/2023 68.00p 69.50p 68.00p 69.50p 21713
13/10/2023 70.00p 70.75p 70.00p 70.75p 10000
12/10/2023 70.50p 72.25p 70.05p 72.25p 20000
11/10/2023 70.50p 72.25p 70.54p 72.25p 4100
10/10/2023 70.50p 72.50p 70.50p 72.25p 19763
09/10/2023 70.50p 72.50p 72.50p 72.50p 0
06/10/2023 70.50p 72.50p 70.98p 72.50p 242
05/10/2023 70.50p 72.44p 70.92p 72.25p 678
04/10/2023 70.50p 72.50p 70.50p 72.50p 16366
03/10/2023 75.00p 74.06p 72.50p 72.50p 175
02/10/2023 75.00p 72.72p 72.50p 72.50p 6187
29/09/2023 75.00p 72.72p 70.98p 72.50p 4175
28/09/2023 75.00p 72.72p 72.50p 72.50p 9000
27/09/2023 75.00p 75.00p 70.98p 72.50p 12685
26/09/2023 70.50p 75.50p 70.50p 72.50p 5342
25/09/2023 72.00p 73.00p 70.75p 73.00p 26451
22/09/2023 72.00p 74.25p 70.75p 73.00p 23234
21/09/2023 72.00p 73.00p 73.00p 73.00p 0
20/09/2023 72.00p 73.00p 73.00p 73.00p 0
19/09/2023 72.00p 73.28p 70.55p 73.00p 12509
18/09/2023 72.00p 73.28p 70.50p 73.00p 52096
15/09/2023 72.00p 73.00p 70.75p 73.00p 4500
14/09/2023 72.00p 73.25p 73.00p 73.00p 70
13/09/2023 72.00p 73.00p 70.75p 73.00p 1000
12/09/2023 72.00p 74.25p 70.75p 73.00p 10938
11/09/2023 72.00p 73.00p 73.00p 73.00p 0
08/09/2023 72.00p 73.28p 70.75p 73.00p 983
07/09/2023 72.00p 73.00p 70.52p 73.00p 74632
06/09/2023 71.00p 71.89p 70.53p 71.75p 8181
05/09/2023 71.00p 73.00p 72.00p 73.00p 0
04/09/2023 71.00p 73.50p 70.65p 72.00p 7222
01/09/2023 71.00p 73.28p 73.00p 73.00p 1000
31/08/2023 71.00p 74.80p 70.50p 73.00p 14055
30/08/2023 71.00p 75.50p 70.75p 73.00p 58039
29/08/2023 71.00p 73.00p 71.00p 73.00p 10000
25/08/2023 71.50p 73.25p 71.05p 73.25p 25657
24/08/2023 71.50p 73.25p 71.00p 73.25p 22836
23/08/2023 71.50p 73.50p 71.54p 73.50p 4562
22/08/2023 71.50p 73.50p 71.50p 73.50p 20458
21/08/2023 73.00p 75.50p 71.50p 73.50p 70090
18/08/2023 73.00p 75.01p 72.18p 73.75p 38114
17/08/2023 73.00p 73.75p 72.04p 73.75p 11800
16/08/2023 73.00p 74.67p 73.03p 74.50p 15593

*Close Price adjusted for both dividends and splits