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
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
12/07/2022 85.00p 87.25p 85.83p 87.25p 12508
11/07/2022 85.00p 88.46p 85.00p 87.00p 4754
08/07/2022 85.50p 87.00p 85.75p 87.00p 0
07/07/2022 85.50p 86.50p 85.39p 85.75p 30582
06/07/2022 89.00p 88.24p 86.87p 87.50p 11184
05/07/2022 89.00p 87.50p 86.00p 87.50p 5175
04/07/2022 89.00p 87.50p 87.50p 87.50p 0
01/07/2022 89.00p 87.74p 87.50p 87.50p 1675
30/06/2022 89.00p 89.50p 87.50p 87.50p 10000
29/06/2022 86.00p 87.92p 85.50p 85.75p 74667
28/06/2022 86.50p 87.92p 87.75p 87.75p 6521
27/06/2022 86.50p 87.92p 86.00p 87.75p 14900
24/06/2022 86.50p 88.19p 86.48p 87.75p 22442
23/06/2022 87.50p 87.87p 86.87p 87.75p 7876
22/06/2022 87.50p 88.00p 87.75p 87.75p 0
21/06/2022 87.50p 89.17p 86.50p 88.00p 23831
20/06/2022 87.50p 90.00p 87.50p 90.00p 40009
17/06/2022 89.50p 89.50p 89.50p 89.50p 37300
16/06/2022 88.00p 90.00p 87.15p 88.00p 68067
15/06/2022 88.00p 90.00p 88.00p 88.00p 35762
14/06/2022 89.50p 90.00p 89.50p 90.00p 36113
13/06/2022 86.00p 88.00p 86.52p 88.00p 106831
10/06/2022 86.00p 88.00p 86.26p 88.00p 6118
09/06/2022 86.00p 88.00p 86.00p 88.00p 33206
08/06/2022 87.00p 88.00p 86.60p 88.00p 37043
07/06/2022 87.00p 87.76p 87.00p 87.00p 28486
06/06/2022 87.00p 90.00p 88.00p 88.00p 11
03/06/2022 87.00p 88.75p 87.10p 88.75p 1461
02/06/2022 87.00p 88.75p 87.10p 88.75p 1461
01/06/2022 87.00p 88.75p 87.10p 88.75p 1461
31/05/2022 87.00p 88.75p 86.50p 88.75p 5418
30/05/2022 90.50p 88.75p 86.87p 88.75p 48944
27/05/2022 90.50p 90.00p 87.52p 88.75p 68109
26/05/2022 90.50p 90.50p 87.52p 88.75p 986
25/05/2022 90.50p 90.67p 88.45p 89.25p 11745
24/05/2022 90.50p 89.25p 88.45p 89.25p 6177
23/05/2022 90.50p 89.25p 88.00p 89.25p 6722
20/05/2022 90.50p 91.00p 89.25p 89.25p 7111
19/05/2022 89.00p 89.94p 89.75p 89.75p 5579
18/05/2022 89.00p 90.53p 89.00p 90.50p 1585809
17/05/2022 89.50p 90.05p 89.25p 89.25p 943480
16/05/2022 89.50p 91.04p 88.95p 91.00p 409416
13/05/2022 86.50p 89.41p 88.75p 88.75p 24515
12/05/2022 86.50p 88.47p 88.11p 88.25p 24175
11/05/2022 86.50p 88.50p 86.50p 88.50p 156081
10/05/2022 84.50p 87.50p 87.00p 87.00p 101040
09/05/2022 84.50p 87.20p 87.00p 87.00p 10786
06/05/2022 84.50p 87.06p 84.50p 85.75p 63839
05/05/2022 85.00p 86.75p 85.25p 86.75p 10000
04/05/2022 85.00p 86.00p 85.00p 86.00p 1861
03/05/2022 85.50p 87.00p 85.65p 87.00p 2754
02/05/2022 85.50p 86.00p 85.00p 86.00p 44697
29/04/2022 85.50p 86.00p 85.00p 86.00p 44697
28/04/2022 87.00p 87.03p 86.10p 86.25p 7784
27/04/2022 87.00p 87.00p 85.92p 86.00p 26000
26/04/2022 86.00p 86.36p 86.00p 86.00p 6252
25/04/2022 86.00p 86.71p 85.72p 86.50p 49831
22/04/2022 86.00p 86.13p 86.00p 86.00p 62349
21/04/2022 86.00p 85.62p 85.11p 85.50p 30062
20/04/2022 86.00p 84.25p 84.25p 84.25p 0
19/04/2022 86.00p 85.06p 82.84p 84.25p 7672
18/04/2022 86.00p 86.50p 84.25p 84.25p 25333
15/04/2022 86.00p 86.50p 84.25p 84.25p 25333
14/04/2022 86.00p 86.50p 84.25p 84.25p 25333
13/04/2022 82.50p 84.78p 83.00p 84.25p 38822
12/04/2022 82.50p 84.50p 83.42p 84.25p 13370
11/04/2022 82.50p 85.17p 83.77p 84.25p 11568
08/04/2022 82.50p 84.70p 83.38p 84.25p 50971
07/04/2022 82.50p 86.00p 82.50p 84.25p 17280
06/04/2022 85.00p 85.00p 84.20p 84.25p 66653
05/04/2022 86.50p 85.35p 84.23p 84.25p 115570
04/04/2022 86.50p 86.50p 84.56p 85.75p 40339
01/04/2022 86.00p 86.00p 84.25p 84.25p 19197
31/03/2022 86.00p 86.46p 84.25p 84.25p 32610
30/03/2022 86.00p 86.46p 84.58p 85.25p 17121
29/03/2022 86.00p 86.41p 84.25p 84.25p 81782
28/03/2022 86.00p 86.50p 84.25p 84.25p 8659
25/03/2022 82.50p 85.69p 84.00p 84.00p 50443
24/03/2022 82.50p 85.56p 84.25p 84.25p 120
23/03/2022 82.50p 85.96p 84.05p 84.25p 6690
22/03/2022 82.50p 84.25p 84.00p 84.00p 0
21/03/2022 82.50p 86.50p 82.10p 84.25p 155620
18/03/2022 82.50p 86.21p 84.75p 84.75p 6905
17/03/2022 82.50p 85.91p 84.50p 84.75p 10529
16/03/2022 82.50p 86.29p 82.50p 84.75p 50059
15/03/2022 87.00p 86.50p 84.75p 84.75p 13558
14/03/2022 87.00p 84.75p 84.06p 84.75p 56304
11/03/2022 87.00p 87.00p 83.96p 84.75p 61981
10/03/2022 86.50p 86.36p 84.75p 84.75p 1138
09/03/2022 86.50p 86.50p 84.50p 86.00p 20852
08/03/2022 83.00p 85.00p 83.00p 85.00p 134055
07/03/2022 84.50p 87.25p 84.10p 85.25p 33305
04/03/2022 84.50p 85.75p 85.50p 85.75p 5134
03/03/2022 84.50p 85.75p 83.64p 85.75p 27252
02/03/2022 84.50p 85.75p 83.50p 85.75p 60925
01/03/2022 84.50p 85.75p 85.26p 85.75p 1000
28/02/2022 84.50p 85.94p 85.75p 85.75p 3466
25/02/2022 84.50p 85.75p 85.75p 85.75p 0
24/02/2022 84.50p 85.75p 84.00p 85.75p 25241
23/02/2022 88.50p 86.00p 86.00p 86.00p 0
22/02/2022 88.50p 86.01p 84.50p 86.00p 12844
21/02/2022 88.50p 86.25p 86.25p 86.25p 0
18/02/2022 88.50p 88.00p 84.00p 86.25p 45134
17/02/2022 88.50p 86.75p 86.25p 86.25p 0
16/02/2022 88.50p 89.00p 85.60p 86.75p 28807
15/02/2022 88.50p 87.00p 86.33p 86.75p 4450
14/02/2022 88.50p 89.00p 87.00p 87.00p 718
11/02/2022 88.50p 88.21p 86.50p 86.50p 1500
10/02/2022 88.50p 88.50p 86.50p 86.50p 4639
09/02/2022 87.50p 88.50p 86.50p 86.50p 45050
08/02/2022 87.50p 88.46p 86.50p 86.50p 485
07/02/2022 87.50p 88.00p 86.50p 86.50p 65451
04/02/2022 87.50p 88.00p 85.75p 85.75p 539
03/02/2022 88.00p 86.25p 85.03p 86.25p 691
02/02/2022 88.00p 86.92p 86.25p 86.25p 911
01/02/2022 88.00p 87.25p 86.06p 86.50p 71994
31/01/2022 88.00p 86.50p 85.79p 86.50p 5000
28/01/2022 88.00p 86.51p 85.74p 86.50p 223623
27/01/2022 88.00p 88.00p 86.00p 86.00p 43795
26/01/2022 88.00p 86.00p 86.00p 86.00p 0
25/01/2022 88.00p 87.50p 86.00p 86.00p 533
24/01/2022 88.00p 88.00p 86.00p 86.00p 36977
21/01/2022 87.50p 87.50p 85.42p 86.00p 13546

*Close Price adjusted for both dividends and splits