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
25/04/2023 81.00p 85.16p 81.00p 83.50p 24359
24/04/2023 84.50p 84.50p 83.50p 83.50p 41867
21/04/2023 81.00p 84.50p 82.26p 82.75p 10499
20/04/2023 81.00p 84.50p 82.50p 82.50p 18723
19/04/2023 81.00p 84.50p 82.50p 82.50p 2
18/04/2023 81.00p 83.86p 82.04p 82.50p 1731
17/04/2023 81.00p 84.50p 82.50p 82.50p 14789
14/04/2023 81.00p 83.00p 80.70p 82.50p 6051
13/04/2023 81.00p 83.00p 80.70p 82.50p 3491
12/04/2023 81.00p 83.86p 81.88p 82.50p 24164
11/04/2023 81.00p 84.50p 80.50p 82.50p 137357
06/04/2023 82.00p 82.75p 82.21p 82.75p 9598
05/04/2023 82.00p 84.10p 82.00p 83.25p 77951
04/04/2023 82.00p 83.25p 82.09p 83.25p 12132
03/04/2023 82.00p 84.50p 82.13p 83.25p 5745
31/03/2023 82.00p 83.25p 82.62p 83.25p 32221
30/03/2023 82.00p 84.25p 82.87p 83.25p 38309
29/03/2023 82.00p 84.38p 82.00p 83.25p 21397
28/03/2023 82.00p 84.38p 82.00p 83.25p 70668
27/03/2023 82.50p 84.50p 82.50p 83.25p 42686
24/03/2023 83.00p 83.50p 82.50p 83.50p 15388
23/03/2023 85.00p 84.04p 83.07p 83.75p 11777
22/03/2023 85.00p 85.00p 83.50p 84.25p 31615
21/03/2023 83.50p 84.25p 83.50p 84.25p 1910
20/03/2023 83.50p 84.15p 83.50p 84.00p 33011
17/03/2023 83.50p 84.75p 83.50p 84.75p 4382
16/03/2023 83.50p 84.75p 83.50p 84.75p 23470
15/03/2023 84.00p 85.00p 83.50p 85.00p 23353
14/03/2023 84.50p 85.00p 84.00p 85.00p 31533
13/03/2023 84.50p 87.00p 84.50p 86.00p 67183
10/03/2023 85.00p 85.75p 84.50p 85.75p 35516
09/03/2023 86.50p 85.86p 85.19p 85.25p 5822
08/03/2023 86.50p 85.55p 85.25p 85.25p 11210
07/03/2023 86.50p 86.50p 84.00p 85.50p 126
06/03/2023 86.50p 86.37p 84.47p 85.25p 3692
03/03/2023 86.50p 85.50p 84.00p 85.50p 6337
02/03/2023 86.50p 85.56p 85.50p 85.50p 4000
01/03/2023 86.50p 85.56p 85.25p 85.25p 13137
28/02/2023 86.50p 85.50p 85.01p 85.50p 11250
27/02/2023 86.50p 85.56p 85.50p 85.50p 500
24/02/2023 86.50p 86.85p 85.28p 85.75p 4017
23/02/2023 86.50p 86.85p 85.50p 85.50p 13772
22/02/2023 86.50p 86.25p 84.15p 85.50p 23816
21/02/2023 86.50p 88.50p 84.00p 85.50p 119676
20/02/2023 87.00p 88.25p 86.96p 88.25p 41500
17/02/2023 87.00p 88.50p 86.59p 88.50p 37892
16/02/2023 87.00p 88.88p 87.00p 88.75p 25355
15/02/2023 90.50p 90.30p 87.00p 88.50p 14902
14/02/2023 90.50p 91.00p 86.00p 87.50p 49530
13/02/2023 85.00p 90.75p 88.50p 88.50p 3608
10/02/2023 85.00p 90.78p 85.00p 86.50p 84734
09/02/2023 84.50p 85.50p 82.13p 84.00p 54791
08/02/2023 82.00p 82.75p 82.00p 82.75p 57984
07/02/2023 82.50p 83.34p 81.16p 83.00p 76156
06/02/2023 82.50p 83.50p 82.00p 82.00p 46390
03/02/2023 79.00p 84.50p 76.50p 81.00p 103876
02/02/2023 77.50p 79.00p 77.00p 77.00p 35260
01/02/2023 77.50p 78.50p 75.16p 77.00p 38552
31/01/2023 77.50p 77.50p 75.54p 75.75p 32765
30/01/2023 75.00p 78.50p 74.50p 75.75p 68971
27/01/2023 75.00p 77.63p 75.04p 77.00p 62470
26/01/2023 75.00p 77.10p 75.00p 75.50p 72500
25/01/2023 75.00p 78.50p 75.00p 77.00p 180435
24/01/2023 77.50p 77.00p 75.21p 77.00p 29225
23/01/2023 77.50p 77.00p 76.66p 77.00p 3405
20/01/2023 77.50p 80.00p 76.12p 77.00p 67206
19/01/2023 77.50p 80.50p 76.74p 78.50p 77829
18/01/2023 78.00p 79.80p 78.00p 79.25p 15730
17/01/2023 80.00p 81.20p 79.00p 79.75p 33834
16/01/2023 81.50p 81.50p 80.08p 81.00p 20414
13/01/2023 81.50p 81.76p 80.17p 81.00p 16968
12/01/2023 81.50p 81.50p 81.00p 81.50p 61249
11/01/2023 81.50p 82.00p 80.50p 81.50p 57543
10/01/2023 81.50p 82.00p 80.50p 81.00p 73955
09/01/2023 81.50p 81.14p 80.50p 81.00p 10792
06/01/2023 81.50p 81.39p 81.00p 81.00p 21864
05/01/2023 81.50p 81.40p 80.82p 81.00p 28568
04/01/2023 81.50p 81.40p 80.63p 81.00p 24554
03/01/2023 81.50p 82.00p 81.00p 81.00p 3061
30/12/2022 81.50p 81.00p 81.00p 81.00p 0
29/12/2022 81.50p 83.50p 81.00p 81.00p 50695
28/12/2022 82.00p 84.00p 82.40p 82.75p 26003
23/12/2022 82.00p 82.50p 81.50p 82.50p 6085
22/12/2022 82.00p 84.00p 82.10p 83.00p 24430
21/12/2022 82.00p 83.25p 82.00p 83.25p 55799
20/12/2022 82.00p 84.00p 82.00p 83.25p 970
19/12/2022 83.50p 83.75p 82.35p 83.25p 36000
16/12/2022 83.50p 83.00p 82.12p 83.00p 10510
15/12/2022 83.50p 83.90p 82.21p 83.25p 267
14/12/2022 83.50p 83.25p 82.89p 83.25p 3600
13/12/2022 83.50p 83.25p 82.10p 83.25p 78933
12/12/2022 83.50p 84.48p 83.25p 83.25p 50521
09/12/2022 85.50p 85.00p 84.12p 85.00p 7696
08/12/2022 85.50p 86.00p 84.10p 85.00p 29430
07/12/2022 85.50p 85.25p 84.89p 85.25p 30348
06/12/2022 85.50p 85.90p 84.10p 85.00p 11845
05/12/2022 85.50p 85.56p 84.70p 85.25p 105036
02/12/2022 85.50p 85.50p 84.15p 85.50p 8277
01/12/2022 85.50p 85.75p 84.15p 85.75p 51637
30/11/2022 85.50p 87.00p 85.50p 85.50p 919
29/11/2022 85.50p 87.33p 84.48p 86.00p 5361
28/11/2022 85.50p 86.00p 85.99p 86.00p 36438
25/11/2022 85.50p 85.75p 85.39p 85.75p 49728
24/11/2022 86.00p 87.90p 85.50p 86.50p 54814
23/11/2022 85.50p 88.00p 86.08p 86.75p 7174
22/11/2022 85.50p 86.93p 86.00p 86.00p 22052
21/11/2022 85.50p 86.67p 84.15p 85.75p 50263
18/11/2022 85.50p 85.40p 83.13p 84.50p 51145
17/11/2022 85.50p 86.83p 83.67p 85.00p 116
16/11/2022 85.50p 87.88p 86.50p 86.50p 308
15/11/2022 85.50p 87.85p 85.91p 86.25p 10061
14/11/2022 85.50p 88.00p 85.08p 86.25p 15231
11/11/2022 85.50p 86.87p 85.50p 85.50p 18089
10/11/2022 85.50p 86.00p 82.67p 84.00p 31299
09/11/2022 84.00p 85.50p 83.37p 84.50p 43150
08/11/2022 84.00p 84.93p 82.00p 84.00p 67496
07/11/2022 85.00p 85.00p 81.23p 83.25p 117648
04/11/2022 79.00p 82.75p 77.50p 82.75p 213373
03/11/2022 75.00p 77.40p 75.00p 76.00p 95195
02/11/2022 76.50p 77.00p 75.50p 75.50p 74422
01/11/2022 76.50p 75.78p 74.50p 75.25p 79638
31/10/2022 76.50p 77.50p 75.25p 75.25p 76885
28/10/2022 76.50p 76.50p 74.50p 75.25p 175207
27/10/2022 76.50p 78.12p 76.57p 77.25p 23829
26/10/2022 76.50p 78.00p 74.72p 77.25p 17737
25/10/2022 75.00p 77.00p 74.75p 75.25p 80353
24/10/2022 73.00p 74.78p 73.00p 73.75p 42996
21/10/2022 75.50p 75.50p 73.75p 73.75p 5045
20/10/2022 76.00p 74.25p 73.94p 74.25p 37070
19/10/2022 76.00p 75.23p 74.00p 74.00p 4
18/10/2022 76.00p 76.12p 73.00p 74.50p 27317
17/10/2022 76.00p 75.24p 73.89p 74.75p 17939
14/10/2022 76.00p 75.03p 73.28p 74.00p 222241
13/10/2022 76.00p 75.75p 75.25p 75.25p 2274
12/10/2022 76.00p 78.17p 75.83p 76.75p 16581
11/10/2022 79.00p 79.00p 76.22p 77.25p 62902
10/10/2022 83.50p 79.97p 78.75p 78.75p 1751
07/10/2022 83.50p 83.50p 78.10p 79.00p 82462
06/10/2022 80.50p 83.50p 80.10p 81.00p 10973
05/10/2022 82.50p 83.50p 81.88p 82.00p 31415
04/10/2022 82.50p 83.50p 81.61p 82.00p 29724
03/10/2022 82.00p 82.78p 81.95p 82.00p 59019
30/09/2022 83.50p 87.02p 81.50p 81.50p 247651
29/09/2022 86.50p 89.56p 83.50p 85.50p 185435
28/09/2022 87.50p 88.50p 86.88p 88.25p 30031
27/09/2022 87.50p 90.00p 87.50p 88.25p 2401
26/09/2022 86.50p 88.75p 88.45p 88.75p 6700
23/09/2022 86.50p 90.00p 86.43p 88.25p 134505
22/09/2022 89.00p 88.00p 87.52p 88.00p 69108
21/09/2022 89.00p 90.00p 88.00p 88.00p 5714
20/09/2022 89.00p 90.50p 88.75p 88.75p 4665
19/09/2022 89.00p 90.00p 88.00p 88.00p 6697
16/09/2022 89.00p 90.00p 88.00p 88.00p 6697
15/09/2022 89.00p 89.50p 87.75p 87.75p 25301
14/09/2022 89.00p 88.98p 85.50p 88.00p 717497
13/09/2022 89.00p 89.50p 86.57p 87.75p 23649
12/09/2022 89.00p 89.36p 87.50p 87.50p 74112
09/09/2022 89.00p 87.50p 87.50p 87.50p 0
08/09/2022 89.00p 89.50p 87.50p 87.50p 354
07/09/2022 89.00p 88.83p 87.50p 87.50p 2540
06/09/2022 89.00p 87.75p 87.50p 87.50p 0
05/09/2022 89.00p 89.35p 86.00p 87.75p 1616
02/09/2022 89.50p 89.50p 87.90p 88.00p 58285
01/09/2022 85.00p 90.50p 86.52p 87.75p 17148
31/08/2022 85.00p 87.40p 85.52p 86.50p 10186
30/08/2022 85.00p 87.50p 85.03p 86.25p 9380
29/08/2022 85.00p 87.38p 83.00p 86.25p 50446
26/08/2022 85.00p 87.37p 83.00p 86.25p 50446
25/08/2022 84.50p 84.25p 83.00p 83.75p 3203
24/08/2022 84.50p 84.50p 83.25p 83.25p 181051
23/08/2022 84.00p 84.00p 83.00p 83.00p 60000
22/08/2022 86.50p 85.90p 84.09p 85.00p 7027
19/08/2022 86.50p 86.95p 85.50p 85.50p 26831
18/08/2022 86.00p 86.50p 85.01p 86.00p 91125
17/08/2022 86.00p 86.00p 85.51p 85.75p 54099
16/08/2022 86.00p 86.00p 84.06p 85.00p 26190
15/08/2022 86.00p 86.00p 85.00p 85.00p 19000
12/08/2022 86.00p 86.00p 85.00p 85.00p 18813
11/08/2022 85.50p 85.50p 84.02p 85.50p 9603
10/08/2022 85.50p 85.90p 84.02p 85.00p 15563
09/08/2022 85.50p 86.00p 83.52p 85.00p 53896
08/08/2022 84.00p 85.40p 83.52p 84.50p 9280
05/08/2022 84.00p 85.30p 83.50p 84.50p 48378
04/08/2022 84.00p 85.35p 84.02p 84.75p 13654
03/08/2022 84.00p 84.75p 84.30p 84.75p 40000
02/08/2022 84.00p 84.75p 84.00p 84.75p 3899
01/08/2022 85.00p 86.00p 84.48p 84.75p 30210
29/07/2022 85.50p 85.50p 84.57p 84.75p 11239
28/07/2022 86.00p 86.50p 84.50p 84.75p 26090
27/07/2022 85.00p 85.25p 84.50p 85.25p 31893
26/07/2022 88.00p 87.85p 86.50p 86.50p 8182
25/07/2022 88.00p 88.00p 85.75p 85.75p 18838
22/07/2022 85.00p 87.44p 84.50p 85.50p 18678
21/07/2022 84.50p 86.63p 84.50p 86.50p 3566
20/07/2022 88.50p 88.50p 85.00p 86.00p 372
19/07/2022 85.00p 88.00p 85.00p 86.25p 46642
18/07/2022 85.00p 87.00p 86.34p 87.00p 4201
15/07/2022 85.00p 87.94p 86.41p 87.00p 7069
14/07/2022 85.00p 86.00p 85.00p 86.00p 36261
13/07/2022 85.00p 87.25p 86.25p 86.25p 0

*Close Price adjusted for both dividends and splits