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
20/01/2022 87.50p 88.00p 85.03p 86.00p 10961
19/01/2022 87.00p 88.00p 85.72p 86.00p 17723
18/01/2022 84.00p 86.92p 86.00p 86.00p 21070
17/01/2022 84.00p 86.84p 85.19p 86.00p 7419
14/01/2022 84.00p 86.79p 86.00p 86.00p 3500
13/01/2022 84.00p 86.82p 85.19p 86.00p 3523
12/01/2022 84.00p 86.75p 84.00p 86.00p 69866
10/01/2022 83.00p 86.39p 84.24p 85.75p 2473
07/01/2022 83.00p 85.21p 84.34p 84.50p 47505
06/01/2022 83.00p 86.63p 84.39p 85.50p 84000
05/01/2022 83.00p 85.25p 84.25p 84.25p 0
04/01/2022 83.00p 85.83p 83.00p 85.25p 45802
03/01/2022 83.00p 86.00p 84.75p 84.75p 1143
31/12/2021 83.00p 86.00p 84.75p 84.75p 1143
30/12/2021 83.00p 86.50p 84.73p 85.00p 81300
29/12/2021 83.00p 85.90p 84.75p 84.75p 2582
28/12/2021 83.00p 84.75p 84.50p 84.50p 0
27/12/2021 83.00p 84.75p 84.50p 84.50p 0
24/12/2021 83.00p 84.75p 84.50p 84.50p 0
23/12/2021 83.00p 85.90p 84.75p 84.75p 6000
22/12/2021 83.00p 85.90p 84.55p 84.75p 7145
21/12/2021 83.00p 85.90p 84.75p 84.75p 1079
20/12/2021 83.00p 83.50p 82.00p 83.50p 72187
17/12/2021 85.00p 85.00p 83.60p 85.00p 14079
16/12/2021 85.00p 86.83p 83.55p 85.25p 8871
15/12/2021 85.00p 85.25p 83.00p 85.25p 22123
14/12/2021 87.00p 86.40p 83.00p 85.25p 16216
13/12/2021 87.00p 86.43p 85.00p 85.00p 17290
10/12/2021 87.00p 87.50p 84.92p 85.00p 102038
09/12/2021 83.50p 86.00p 83.50p 84.50p 37915
08/12/2021 83.00p 83.50p 83.00p 83.50p 28758
07/12/2021 83.00p 83.50p 83.00p 83.50p 36564
06/12/2021 83.00p 83.50p 83.00p 83.50p 37286
03/12/2021 83.00p 83.50p 83.00p 83.50p 26748
02/12/2021 83.00p 83.50p 83.00p 83.50p 45900
01/12/2021 83.00p 83.50p 83.00p 83.50p 38344
30/11/2021 83.00p 83.50p 82.94p 83.50p 1399
29/11/2021 83.00p 83.88p 82.98p 83.50p 40850
26/11/2021 85.00p 85.00p 82.00p 83.25p 71720
25/11/2021 82.00p 83.50p 82.83p 83.50p 24530
24/11/2021 82.00p 83.50p 82.00p 83.50p 7302
23/11/2021 83.00p 83.50p 83.11p 83.50p 33562
22/11/2021 83.00p 83.50p 82.50p 83.50p 11495
19/11/2021 83.00p 83.50p 82.50p 83.50p 9500
18/11/2021 83.00p 84.79p 83.00p 83.00p 57576
17/11/2021 83.00p 84.00p 83.00p 84.00p 14000
16/11/2021 83.00p 84.00p 83.00p 84.00p 32397
15/11/2021 84.50p 86.29p 83.50p 84.00p 75742
12/11/2021 86.50p 86.29p 84.59p 85.25p 7237
11/11/2021 86.50p 86.50p 84.73p 85.25p 6901
10/11/2021 84.50p 86.34p 86.25p 86.25p 2870
09/11/2021 84.50p 86.64p 85.65p 85.75p 5223
08/11/2021 84.50p 86.00p 84.17p 85.75p 67133
05/11/2021 84.50p 84.83p 83.67p 84.50p 5780
04/11/2021 84.50p 85.50p 84.25p 84.25p 47809
03/11/2021 85.00p 86.14p 84.75p 84.75p 25349
02/11/2021 85.00p 86.78p 84.50p 84.75p 33894
01/11/2021 86.50p 86.38p 85.51p 86.25p 23257
29/10/2021 86.50p 86.28p 85.50p 85.50p 2897
28/10/2021 86.50p 86.22p 86.00p 86.00p 15039
27/10/2021 86.50p 86.00p 85.97p 86.00p 14586
26/10/2021 86.50p 86.50p 85.74p 86.50p 35271
25/10/2021 85.50p 86.00p 85.50p 85.50p 54794
22/10/2021 85.50p 85.74p 85.50p 85.50p 8150
21/10/2021 85.50p 86.26p 84.50p 85.50p 66836
20/10/2021 88.00p 88.00p 85.00p 85.00p 27996
19/10/2021 88.00p 86.50p 85.00p 86.50p 17109
18/10/2021 88.00p 88.00p 85.61p 86.50p 9500
15/10/2021 85.00p 87.25p 85.67p 87.25p 3435
14/10/2021 85.00p 86.75p 85.65p 86.75p 2210
13/10/2021 85.00p 88.00p 85.00p 86.75p 16330
12/10/2021 87.00p 86.75p 86.75p 86.75p 0
11/10/2021 87.00p 86.75p 86.30p 86.75p 5256
08/10/2021 87.00p 87.75p 85.69p 87.00p 39546
07/10/2021 87.00p 88.12p 85.00p 85.00p 66318
06/10/2021 87.00p 87.50p 86.50p 87.50p 8944
05/10/2021 88.50p 88.50p 87.47p 87.50p 72388
04/10/2021 87.50p 89.50p 88.20p 89.50p 6755
01/10/2021 87.50p 88.20p 87.50p 88.00p 89907
30/09/2021 88.00p 88.25p 87.82p 88.00p 9100
29/09/2021 88.00p 88.22p 87.50p 87.75p 46224
28/09/2021 91.50p 89.50p 89.16p 89.50p 6000
27/09/2021 91.50p 91.50p 88.00p 89.50p 30274
24/09/2021 88.50p 89.50p 89.50p 89.50p 0
23/09/2021 88.50p 89.50p 89.50p 89.50p 0
22/09/2021 88.50p 89.50p 88.00p 89.50p 16268
21/09/2021 88.50p 89.25p 87.92p 89.25p 20950
20/09/2021 91.50p 89.50p 88.00p 89.50p 34538
17/09/2021 91.50p 92.00p 88.56p 89.75p 154610
16/09/2021 90.00p 92.00p 90.00p 92.00p 106983
15/09/2021 86.50p 88.50p 87.90p 88.50p 26000
14/09/2021 86.50p 87.37p 86.50p 86.50p 22415
13/09/2021 88.50p 92.06p 86.50p 88.25p 232897
10/09/2021 93.00p 92.22p 88.03p 90.25p 790447
09/09/2021 93.00p 90.50p 90.25p 90.50p 0
08/09/2021 93.00p 90.49p 90.25p 90.25p 2210
07/09/2021 93.00p 93.00p 88.00p 89.00p 323454
06/09/2021 90.50p 92.75p 90.53p 92.00p 15474
03/09/2021 90.50p 92.00p 90.40p 92.00p 2387
02/09/2021 90.50p 92.00p 90.00p 92.00p 50564
01/09/2021 92.00p 92.00p 90.76p 92.00p 18625
31/08/2021 92.00p 92.77p 90.50p 92.00p 59450
30/08/2021 92.00p 93.02p 92.50p 92.50p 10688
27/08/2021 92.00p 93.02p 92.50p 92.50p 10688
26/08/2021 92.00p 92.25p 92.25p 92.25p 0
25/08/2021 92.00p 92.25p 90.90p 92.25p 5000
24/08/2021 92.00p 92.25p 90.90p 92.25p 7201
23/08/2021 92.00p 92.50p 92.14p 92.50p 500
20/08/2021 92.00p 92.25p 92.25p 92.25p 0
19/08/2021 92.00p 93.00p 92.25p 92.25p 0
18/08/2021 92.00p 93.00p 91.40p 93.00p 3089
17/08/2021 92.00p 93.00p 91.40p 93.00p 15128
16/08/2021 92.00p 93.00p 91.40p 93.00p 14164
13/08/2021 92.00p 93.00p 93.00p 93.00p 0
12/08/2021 92.00p 93.00p 93.00p 93.00p 0
11/08/2021 92.00p 93.00p 92.28p 93.00p 16000
10/08/2021 92.00p 93.00p 91.59p 93.00p 5677
09/08/2021 92.00p 93.00p 91.40p 93.00p 90276
06/08/2021 92.00p 95.00p 91.44p 93.00p 90771
05/08/2021 93.00p 93.50p 92.00p 93.50p 131481
04/08/2021 93.00p 92.72p 92.10p 92.50p 8984
03/08/2021 93.00p 92.72p 92.50p 92.50p 6471
02/08/2021 93.00p 92.72p 92.50p 92.50p 1466
30/07/2021 93.00p 92.50p 92.50p 92.50p 0
29/07/2021 93.00p 92.72p 92.50p 92.50p 197
28/07/2021 93.00p 93.50p 92.50p 93.50p 0
27/07/2021 93.00p 93.00p 92.50p 92.50p 4937
26/07/2021 93.00p 93.50p 93.50p 93.50p 0
23/07/2021 93.00p 93.50p 92.30p 93.50p 3005
22/07/2021 93.00p 93.50p 93.21p 93.50p 2654
21/07/2021 93.00p 93.75p 93.50p 93.75p 0
20/07/2021 93.00p 93.50p 91.85p 93.50p 23332
19/07/2021 89.50p 92.29p 91.50p 91.50p 350
16/07/2021 89.50p 92.29p 91.50p 91.50p 1000
15/07/2021 89.50p 92.27p 91.50p 91.50p 1511
14/07/2021 89.50p 91.89p 91.50p 91.50p 5000
13/07/2021 89.50p 92.30p 92.00p 92.00p 3053
12/07/2021 89.50p 92.30p 89.50p 91.25p 61916
09/07/2021 93.00p 91.71p 90.00p 91.50p 15703
08/07/2021 93.00p 92.00p 91.50p 91.50p 0
07/07/2021 93.00p 93.50p 91.50p 92.00p 33181
06/07/2021 93.00p 94.00p 93.07p 94.00p 17324
05/07/2021 93.00p 94.75p 93.25p 94.75p 40629
02/07/2021 93.00p 94.75p 94.13p 94.75p 1129
01/07/2021 93.00p 97.50p 93.00p 95.25p 4473
30/06/2021 95.25p 95.25p 94.13p 95.25p 550
29/06/2021 95.25p 95.25p 95.25p 95.25p 0
28/06/2021 95.25p 95.25p 95.25p 95.25p 0
25/06/2021 97.00p 96.25p 95.25p 95.25p 0
24/06/2021 97.00p 96.38p 96.25p 96.25p 4840
23/06/2021 97.00p 96.25p 96.25p 96.25p 0
22/06/2021 97.00p 97.50p 96.25p 96.25p 657
21/06/2021 97.00p 97.00p 96.00p 96.00p 3000
18/06/2021 97.00p 97.00p 95.50p 95.50p 27835
17/06/2021 95.00p 96.00p 94.05p 95.50p 41022
16/06/2021 95.00p 95.00p 94.00p 94.00p 1150
15/06/2021 95.00p 95.00p 94.00p 94.00p 6000
14/06/2021 95.00p 96.27p 94.00p 94.00p 515
11/06/2021 95.00p 95.00p 93.68p 94.00p 32256
10/06/2021 95.00p 93.00p 93.00p 93.00p 0
09/06/2021 95.00p 93.00p 93.00p 93.00p 0
08/06/2021 95.00p 95.00p 93.00p 93.00p 2965
07/06/2021 95.00p 93.35p 92.00p 93.00p 2520
04/06/2021 95.00p 95.00p 93.00p 93.00p 1681
03/06/2021 95.00p 93.00p 92.10p 93.00p 23697
02/06/2021 95.00p 95.00p 92.10p 93.00p 2760
01/06/2021 95.00p 95.00p 93.00p 93.00p 53379
31/05/2021 94.00p 93.15p 93.00p 93.00p 40
28/05/2021 94.00p 93.15p 93.00p 93.00p 40
27/05/2021 94.00p 95.00p 93.00p 93.00p 3157
26/05/2021 94.00p 93.00p 93.00p 93.00p 0
25/05/2021 94.00p 93.00p 92.25p 93.00p 0
24/05/2021 94.00p 93.12p 92.25p 92.25p 2124
21/05/2021 94.00p 93.12p 92.25p 92.25p 969
20/05/2021 94.00p 93.12p 91.46p 92.25p 1567
19/05/2021 94.00p 94.13p 92.03p 92.75p 17207
18/05/2021 94.00p 95.00p 92.75p 92.75p 100635
17/05/2021 91.50p 93.12p 91.68p 92.25p 3342
14/05/2021 91.50p 92.94p 92.25p 92.25p 1267
13/05/2021 91.50p 92.04p 92.00p 92.25p 1108
12/05/2021 91.50p 92.00p 91.62p 92.00p 4897
11/05/2021 91.50p 93.50p 91.13p 92.00p 21306
10/05/2021 94.00p 92.00p 91.00p 92.00p 14288
07/05/2021 94.00p 94.51p 91.37p 92.25p 30828
06/05/2021 91.00p 91.80p 91.00p 91.75p 114461
05/05/2021 93.00p 93.00p 90.00p 92.00p 24865
04/05/2021 90.00p 92.00p 91.16p 91.75p 24361
03/05/2021 90.00p 91.75p 91.42p 91.75p 21228
30/04/2021 90.00p 91.75p 91.42p 91.75p 21228
29/04/2021 90.00p 91.75p 91.75p 91.75p 0
28/04/2021 90.00p 93.41p 91.75p 91.75p 582
27/04/2021 90.00p 93.70p 91.75p 91.75p 206
26/04/2021 90.00p 92.87p 92.50p 92.50p 102
23/04/2021 90.00p 92.87p 91.75p 91.75p 5717
22/04/2021 90.00p 93.95p 91.75p 91.75p 28250
21/04/2021 90.00p 91.50p 90.49p 91.50p 1086
20/04/2021 90.00p 93.95p 89.55p 91.75p 9984
19/04/2021 90.00p 92.00p 89.75p 90.50p 43362
16/04/2021 90.00p 91.37p 90.13p 90.75p 10488
15/04/2021 90.00p 90.50p 89.63p 90.50p 13683

*Close Price adjusted for both dividends and splits