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
14/04/2021 89.50p 90.50p 88.88p 90.50p 71062
13/04/2021 88.00p 90.00p 88.00p 90.00p 283974
12/04/2021 90.00p 90.00p 88.50p 90.00p 22166
09/04/2021 90.00p 90.25p 90.00p 90.25p 5045
08/04/2021 90.00p 90.00p 88.04p 90.00p 3657
07/04/2021 90.00p 90.75p 88.45p 89.50p 8691
06/04/2021 90.00p 89.50p 88.00p 89.50p 23766
02/04/2021 90.00p 90.53p 88.00p 88.50p 27583
01/04/2021 90.00p 90.53p 88.00p 88.50p 27583
31/03/2021 91.00p 92.00p 91.75p 91.75p 0
30/03/2021 91.00p 92.50p 92.00p 92.00p 0
29/03/2021 91.00p 92.50p 90.51p 92.50p 14445
26/03/2021 91.00p 92.50p 90.51p 92.50p 9285
25/03/2021 91.00p 92.50p 92.06p 92.50p 8000
24/03/2021 91.00p 92.56p 92.50p 92.50p 34
23/03/2021 91.00p 93.00p 93.00p 93.00p 0
22/03/2021 91.00p 93.00p 91.00p 93.00p 25204
19/03/2021 93.00p 93.00p 92.50p 93.00p 1081
18/03/2021 93.00p 93.25p 92.35p 93.00p 21685
17/03/2021 93.00p 94.00p 92.20p 94.00p 5489
16/03/2021 93.00p 94.00p 94.00p 94.00p 0
15/03/2021 93.00p 94.00p 92.20p 94.00p 3703
12/03/2021 93.00p 94.00p 92.47p 94.00p 19777
11/03/2021 93.00p 94.00p 92.61p 94.00p 191
10/03/2021 93.00p 94.00p 94.00p 94.00p 0
09/03/2021 93.00p 94.00p 92.20p 94.00p 200
08/03/2021 93.00p 94.00p 92.20p 94.00p 17141
05/03/2021 93.00p 94.00p 92.20p 94.00p 515
04/03/2021 93.00p 94.00p 92.20p 94.00p 5227
03/03/2021 93.00p 94.00p 93.23p 94.00p 107
02/03/2021 93.00p 94.00p 94.00p 94.00p 1228
01/03/2021 93.00p 94.00p 92.01p 94.00p 19555
26/02/2021 93.00p 94.08p 94.00p 94.00p 106
25/02/2021 93.00p 94.00p 92.01p 94.00p 27542
24/02/2021 93.00p 95.85p 93.00p 94.00p 615
23/02/2021 93.00p 94.50p 93.15p 94.50p 6590
22/02/2021 93.00p 94.50p 93.15p 94.50p 318
19/02/2021 93.00p 95.85p 93.00p 94.50p 26475
18/02/2021 94.50p 94.50p 93.49p 94.50p 1325
17/02/2021 94.50p 96.25p 94.93p 96.25p 11053
16/02/2021 94.50p 96.25p 94.67p 96.25p 10122
15/02/2021 94.50p 96.25p 95.67p 96.25p 11299
12/02/2021 94.50p 96.34p 95.50p 96.25p 37461
11/02/2021 94.50p 96.25p 96.23p 96.25p 515
10/02/2021 94.50p 96.25p 95.18p 96.25p 15532
09/02/2021 94.50p 96.25p 95.32p 96.25p 43
08/02/2021 94.50p 96.25p 94.68p 96.25p 2525
05/02/2021 94.50p 96.25p 95.02p 96.25p 12524
04/02/2021 94.50p 96.25p 95.39p 96.25p 30852
03/02/2021 94.50p 97.83p 95.47p 96.25p 14616
02/02/2021 94.50p 97.83p 96.25p 96.25p 445
01/02/2021 94.50p 96.25p 95.59p 96.25p 5788
29/01/2021 94.50p 97.83p 95.99p 96.25p 2047
28/01/2021 94.50p 96.25p 96.20p 96.25p 1021
27/01/2021 94.50p 96.25p 95.82p 96.25p 6139
26/01/2021 94.50p 96.58p 96.19p 96.25p 1623
25/01/2021 94.50p 96.35p 96.25p 96.25p 245
22/01/2021 94.50p 97.83p 96.25p 96.25p 6246
21/01/2021 94.50p 96.25p 94.67p 96.25p 13582
20/01/2021 94.50p 97.83p 95.41p 96.25p 28204
19/01/2021 94.50p 96.25p 95.15p 96.25p 392
18/01/2021 94.50p 97.83p 96.00p 96.00p 5708
15/01/2021 94.50p 96.25p 94.67p 96.25p 2192
14/01/2021 94.50p 96.25p 95.61p 96.25p 5402
13/01/2021 94.50p 96.25p 95.84p 96.25p 8968
12/01/2021 94.50p 96.25p 96.06p 96.25p 1040
11/01/2021 94.50p 97.10p 95.41p 96.25p 67832
08/01/2021 94.50p 96.92p 96.25p 96.25p 1031
07/01/2021 94.50p 97.79p 95.48p 96.25p 16797
06/01/2021 94.50p 97.65p 96.25p 96.25p 3482
05/01/2021 94.50p 96.25p 95.73p 96.25p 1828
04/01/2021 94.50p 97.47p 95.74p 96.25p 59547
31/12/2020 94.50p 97.10p 96.25p 96.25p 1544
30/12/2020 94.50p 97.61p 96.25p 96.25p 20443
29/12/2020 94.50p 96.18p 94.50p 95.75p 1525
28/12/2020 94.50p 95.86p 93.90p 94.50p 1190
24/12/2020 94.50p 95.86p 93.90p 94.50p 1190
23/12/2020 94.50p 94.79p 94.50p 94.50p 500
22/12/2020 94.50p 95.30p 94.38p 94.50p 25788
21/12/2020 95.00p 95.86p 94.50p 94.50p 520
18/12/2020 95.00p 94.50p 93.73p 94.50p 12214
17/12/2020 95.00p 94.50p 93.26p 94.50p 253
16/12/2020 95.00p 94.50p 92.82p 94.50p 3662
15/12/2020 95.00p 94.50p 93.88p 94.50p 9753
14/12/2020 95.00p 94.50p 92.51p 94.50p 1581
11/12/2020 95.00p 94.99p 94.50p 94.50p 20937
10/12/2020 95.00p 94.50p 92.69p 94.50p 35568
09/12/2020 95.00p 94.50p 93.12p 94.50p 3526
08/12/2020 95.00p 94.50p 92.51p 94.50p 9667
07/12/2020 95.00p 95.86p 94.50p 94.50p 10929
04/12/2020 95.00p 94.50p 92.83p 94.50p 9613
03/12/2020 95.00p 94.50p 93.02p 94.50p 19287
02/12/2020 95.00p 94.50p 92.93p 94.50p 1100
01/12/2020 95.00p 94.50p 93.25p 94.50p 26216
30/11/2020 95.00p 94.50p 93.37p 94.50p 140034
27/11/2020 95.00p 96.36p 93.08p 95.00p 4522
26/11/2020 95.00p 95.00p 93.57p 95.00p 1621
25/11/2020 95.00p 95.00p 93.50p 95.00p 31105
24/11/2020 95.00p 95.00p 93.37p 95.00p 10305
23/11/2020 95.00p 95.00p 93.29p 95.00p 427
20/11/2020 95.00p 95.00p 93.50p 95.00p 13898
19/11/2020 95.00p 95.00p 93.01p 95.00p 14421
18/11/2020 95.00p 95.00p 93.50p 95.00p 25659
17/11/2020 95.00p 95.00p 93.50p 95.00p 306
16/11/2020 95.00p 95.00p 93.50p 95.00p 17316
13/11/2020 95.00p 95.00p 93.50p 95.00p 2118
12/11/2020 95.00p 95.00p 93.50p 95.00p 9267
10/11/2020 93.50p 96.56p 94.03p 95.00p 16008
09/11/2020 93.50p 95.00p 93.01p 95.00p 4298
06/11/2020 93.50p 95.00p 93.00p 95.00p 21089
05/11/2020 93.50p 95.10p 93.87p 95.00p 6348
04/11/2020 93.50p 95.00p 93.61p 95.00p 14000
03/11/2020 93.50p 95.00p 93.72p 95.00p 525
02/11/2020 93.50p 96.56p 93.52p 95.00p 123
30/10/2020 93.50p 96.56p 95.00p 95.00p 76
29/10/2020 95.00p 96.56p 95.00p 95.00p 5163
28/10/2020 93.50p 97.06p 93.50p 95.00p 3620
27/10/2020 93.50p 95.60p 95.50p 95.50p 15690
26/10/2020 93.50p 95.60p 93.50p 95.50p 482
23/10/2020 93.50p 95.64p 95.44p 95.50p 17622
22/10/2020 93.50p 95.50p 95.22p 95.50p 359
21/10/2020 93.50p 95.50p 94.84p 95.50p 5327
20/10/2020 93.50p 97.06p 93.54p 95.50p 14682
19/10/2020 93.50p 95.50p 94.78p 95.50p 21452
16/10/2020 93.50p 94.00p 93.54p 94.00p 7500
15/10/2020 93.50p 95.10p 93.50p 93.50p 18701
14/10/2020 94.00p 97.00p 94.00p 95.50p 24850
13/10/2020 94.00p 96.11p 94.00p 96.00p 8830
12/10/2020 95.00p 96.11p 94.04p 96.00p 11049
09/10/2020 95.00p 96.00p 95.00p 96.00p 4543
08/10/2020 96.00p 98.56p 97.00p 97.00p 333
07/10/2020 96.00p 98.00p 96.00p 98.00p 3575
06/10/2020 96.00p 98.00p 97.85p 98.00p 10089
05/10/2020 96.00p 98.00p 96.03p 98.00p 15083
02/10/2020 96.00p 98.00p 97.98p 98.00p 27221
01/10/2020 96.00p 98.00p 98.00p 98.00p 3540
30/09/2020 96.00p 98.00p 96.03p 98.00p 16403
29/09/2020 96.00p 99.12p 97.83p 98.00p 33033
28/09/2020 96.00p 98.25p 98.00p 98.00p 2489
25/09/2020 96.00p 98.87p 96.00p 98.00p 26069
24/09/2020 99.00p 100.00p 98.00p 98.00p 23157
23/09/2020 99.00p 99.42p 98.00p 98.00p 17322
22/09/2020 99.00p 98.00p 96.00p 98.00p 12000
21/09/2020 99.00p 99.09p 98.00p 98.00p 26440
18/09/2020 99.00p 98.72p 98.00p 98.00p 17571
17/09/2020 99.00p 98.78p 98.00p 98.00p 36598
16/09/2020 99.00p 98.73p 98.00p 98.00p 27394
15/09/2020 99.00p 99.84p 98.00p 98.00p 19449
14/09/2020 99.00p 99.80p 98.75p 98.75p 3377
11/09/2020 99.00p 99.50p 97.75p 97.75p 14555
10/09/2020 99.00p 99.50p 97.50p 97.50p 20000
09/09/2020 99.00p 97.00p 97.00p 97.00p 0
08/09/2020 99.00p 97.00p 97.00p 97.00p 0
07/09/2020 99.00p 97.49p 97.00p 97.00p 21407
04/09/2020 99.00p 97.00p 96.93p 97.00p 15000
03/09/2020 99.00p 97.00p 96.75p 97.00p 22000
02/09/2020 99.00p 97.00p 96.36p 97.00p 28436
01/09/2020 99.00p 97.00p 96.58p 97.00p 27050
31/08/2020 99.00p 97.00p 96.88p 97.00p 7500
28/08/2020 99.00p 97.00p 96.88p 97.00p 7500
27/08/2020 99.00p 97.04p 97.00p 97.00p 5500
26/08/2020 99.00p 97.93p 97.00p 97.00p 30068
25/08/2020 99.00p 99.00p 97.00p 97.00p 18606
24/08/2020 99.00p 99.00p 97.00p 97.00p 15500
21/08/2020 99.00p 99.00p 97.00p 97.00p 128
20/08/2020 97.50p 99.00p 97.00p 97.00p 1201
19/08/2020 97.50p 99.00p 97.00p 97.00p 60322
18/08/2020 97.50p 99.00p 97.00p 97.00p 46320
17/08/2020 97.50p 98.00p 96.50p 96.50p 10989
14/08/2020 97.00p 95.75p 95.75p 95.75p 10000
13/08/2020 97.00p 97.00p 95.69p 95.75p 7575
12/08/2020 97.00p 97.00p 95.75p 95.75p 4639
11/08/2020 93.00p 97.00p 95.00p 95.00p 53176
10/08/2020 93.00p 95.96p 94.00p 94.00p 2300
07/08/2020 93.00p 94.97p 93.00p 93.50p 4263
06/08/2020 89.50p 92.39p 92.00p 92.00p 5182
05/08/2020 89.50p 92.00p 92.00p 92.00p 17377
04/08/2020 89.50p 92.00p 91.75p 92.00p 7500
03/08/2020 89.50p 91.75p 91.75p 91.75p 1297
31/07/2020 89.50p 92.10p 91.75p 91.75p 9411
30/07/2020 89.50p 92.10p 91.75p 91.75p 1068
29/07/2020 89.50p 92.91p 89.50p 91.25p 12249
28/07/2020 89.50p 91.25p 89.50p 91.25p 282
27/07/2020 91.50p 91.25p 91.19p 91.25p 8058
24/07/2020 91.50p 92.10p 91.75p 91.75p 503
23/07/2020 91.50p 91.62p 91.25p 91.25p 4887
22/07/2020 91.50p 91.61p 91.50p 91.50p 10855
21/07/2020 91.50p 91.74p 90.11p 91.25p 12093
20/07/2020 89.50p 91.78p 91.50p 91.50p 149
17/07/2020 89.50p 91.50p 91.25p 91.50p 0
16/07/2020 89.50p 91.25p 91.25p 91.25p 0
15/07/2020 89.50p 91.25p 91.25p 91.25p 0
14/07/2020 89.50p 91.25p 91.25p 91.25p 14017
13/07/2020 89.50p 91.25p 89.82p 91.25p 11583
10/07/2020 89.50p 91.25p 91.25p 91.25p 0
09/07/2020 89.50p 91.25p 91.25p 91.25p 0
08/07/2020 89.50p 91.25p 90.47p 91.25p 7701
07/07/2020 89.50p 91.29p 90.72p 91.25p 12460
06/07/2020 89.50p 91.25p 89.53p 91.25p 1105
03/07/2020 89.50p 91.50p 90.57p 91.50p 91

*Close Price adjusted for both dividends and splits