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
14/11/2024 55.00p 58.32p 54.17p 56.40p 2855
13/11/2024 55.00p 57.65p 54.20p 56.00p 3437
12/11/2024 55.00p 58.80p 54.20p 56.50p 245146
11/11/2024 55.00p 57.31p 54.24p 55.70p 2517
08/11/2024 55.00p 57.31p 56.00p 56.00p 14
07/11/2024 55.00p 57.31p 56.00p 56.00p 356
06/11/2024 55.00p 57.50p 54.00p 56.00p 52353
05/11/2024 54.00p 58.80p 54.24p 56.40p 8936
04/11/2024 54.00p 55.80p 54.20p 55.80p 20840
01/11/2024 54.00p 59.00p 54.00p 55.60p 14859
31/10/2024 54.40p 56.70p 54.05p 56.70p 15125
30/10/2024 54.40p 56.00p 54.05p 56.00p 15
29/10/2024 54.40p 56.00p 54.05p 56.00p 16952
28/10/2024 54.40p 56.30p 54.05p 56.30p 32217
25/10/2024 54.40p 58.80p 54.00p 56.00p 12179
24/10/2024 54.40p 55.80p 54.05p 55.80p 1176
23/10/2024 54.40p 56.45p 54.00p 55.80p 112477
22/10/2024 54.40p 58.56p 56.00p 56.00p 8
21/10/2024 54.40p 58.80p 54.40p 56.00p 18168
18/10/2024 59.00p 59.00p 54.40p 56.20p 9879
17/10/2024 54.40p 56.85p 54.40p 55.20p 10790
16/10/2024 55.00p 55.00p 54.13p 54.70p 48087
15/10/2024 56.00p 56.70p 54.77p 56.70p 4185
14/10/2024 56.00p 56.67p 54.77p 56.40p 4328
11/10/2024 54.60p 56.00p 54.00p 56.00p 33272
10/10/2024 54.60p 56.94p 54.60p 56.40p 18117
09/10/2024 59.00p 59.00p 54.60p 56.30p 50264
08/10/2024 55.00p 57.33p 54.00p 56.00p 21847
07/10/2024 54.80p 57.34p 56.00p 56.00p 5858
04/10/2024 54.80p 56.98p 55.50p 56.00p 40127
03/10/2024 54.80p 55.50p 55.00p 55.50p 6200
02/10/2024 54.80p 59.40p 56.20p 56.20p 1841
01/10/2024 54.80p 59.60p 54.20p 56.40p 34098
30/09/2024 54.80p 57.58p 54.80p 56.70p 61391
27/09/2024 55.80p 56.70p 55.10p 56.70p 79454
26/09/2024 55.80p 57.80p 57.30p 57.80p 0
25/09/2024 55.80p 57.58p 54.85p 57.30p 6636
24/09/2024 55.80p 58.00p 54.85p 57.60p 94502
23/09/2024 55.80p 59.80p 54.80p 57.30p 164659
20/09/2024 55.80p 57.30p 54.98p 57.30p 154277
19/09/2024 54.80p 57.90p 55.10p 57.30p 17084
18/09/2024 54.80p 57.30p 55.10p 57.30p 7500
17/09/2024 54.80p 55.67p 54.81p 55.60p 86697
16/09/2024 54.80p 58.20p 54.70p 55.30p 117468
13/09/2024 56.40p 60.00p 55.06p 57.30p 26257
12/09/2024 56.40p 58.14p 55.24p 57.60p 29853
11/09/2024 54.60p 59.80p 56.70p 56.70p 41
10/09/2024 54.60p 58.14p 54.60p 56.90p 19975
09/09/2024 54.80p 56.80p 54.60p 55.70p 3324
06/09/2024 54.80p 56.70p 54.60p 56.70p 47200
05/09/2024 54.80p 57.93p 54.80p 56.70p 21296
04/09/2024 57.80p 59.40p 56.60p 56.60p 17
03/09/2024 57.80p 58.80p 54.60p 56.30p 13377
30/08/2024 57.80p 57.80p 56.70p 56.70p 243
29/08/2024 54.60p 58.30p 56.60p 56.60p 13631
28/08/2024 54.60p 59.40p 54.60p 56.60p 14622
27/08/2024 54.60p 58.71p 52.99p 56.70p 52689
23/08/2024 56.40p 56.60p 54.60p 56.60p 12954
22/08/2024 56.40p 59.80p 56.70p 56.70p 10042
21/08/2024 56.40p 59.80p 54.60p 56.70p 882
20/08/2024 56.40p 58.71p 56.21p 56.70p 12538
19/08/2024 54.60p 56.70p 54.80p 56.70p 206
16/08/2024 54.60p 56.70p 54.60p 56.70p 5823
15/08/2024 54.80p 59.80p 54.80p 56.70p 49987
14/08/2024 59.80p 59.74p 54.85p 57.30p 57800
13/08/2024 59.80p 59.74p 57.30p 57.30p 31916
12/08/2024 59.80p 59.74p 57.30p 57.30p 15542
09/08/2024 59.80p 57.30p 57.30p 57.30p 0
08/08/2024 59.80p 59.74p 57.30p 57.30p 6718
07/08/2024 59.80p 60.00p 54.80p 57.30p 18845
06/08/2024 0.00p 59.80p 57.20p 57.20p 3472
05/08/2024 55.00p 57.81p 54.00p 56.00p 78646
02/08/2024 58.00p 56.62p 54.20p 56.00p 22508
01/08/2024 58.00p 58.00p 55.18p 55.80p 16677
31/07/2024 55.00p 58.00p 54.50p 56.30p 144250
30/07/2024 55.00p 58.00p 56.10p 56.10p 6449
29/07/2024 55.00p 56.60p 55.00p 55.00p 33483
26/07/2024 55.00p 56.21p 54.80p 54.90p 2000
25/07/2024 55.00p 56.14p 52.80p 54.80p 10186
24/07/2024 55.00p 56.36p 55.50p 55.50p 5323
23/07/2024 55.00p 55.90p 54.50p 55.90p 114072
22/07/2024 55.00p 55.10p 53.25p 55.10p 7333
19/07/2024 55.00p 55.80p 54.30p 54.30p 1077
18/07/2024 55.00p 55.50p 55.10p 55.10p 36200
17/07/2024 55.00p 55.80p 54.20p 54.20p 3557
16/07/2024 55.00p 55.80p 53.94p 54.80p 52010
15/07/2024 55.00p 55.00p 52.54p 53.80p 35163
12/07/2024 55.00p 55.00p 53.90p 53.90p 19948
11/07/2024 55.00p 55.00p 53.24p 53.90p 9516
10/07/2024 55.20p 55.44p 54.10p 54.10p 29098
09/07/2024 55.60p 55.80p 52.20p 55.00p 19361
08/07/2024 54.20p 55.19p 52.20p 53.40p 20304
05/07/2024 54.20p 56.80p 53.00p 53.40p 18998
04/07/2024 53.20p 56.33p 55.02p 55.10p 3393
03/07/2024 53.20p 55.86p 53.20p 54.50p 4189
02/07/2024 56.80p 56.80p 53.24p 54.50p 30980
01/07/2024 56.80p 56.80p 53.43p 54.40p 16079
28/06/2024 54.00p 57.00p 53.04p 54.70p 8165
27/06/2024 54.00p 56.01p 53.24p 54.90p 62
26/06/2024 54.00p 56.04p 53.00p 54.60p 51826
25/06/2024 55.00p 56.42p 53.20p 54.50p 47159
24/06/2024 56.00p 56.80p 53.24p 54.50p 22965
21/06/2024 56.00p 56.04p 53.20p 54.50p 24458
20/06/2024 56.00p 56.80p 54.00p 55.00p 37343
19/06/2024 58.00p 60.40p 55.20p 56.70p 65123
18/06/2024 56.60p 59.22p 56.60p 58.00p 2305
17/06/2024 56.60p 59.22p 58.00p 58.00p 2176
14/06/2024 56.60p 60.60p 56.40p 57.50p 44018
13/06/2024 58.40p 60.40p 56.60p 58.00p 9225
12/06/2024 57.00p 58.02p 57.00p 58.00p 61811
11/06/2024 57.00p 59.55p 57.00p 58.40p 4401
10/06/2024 59.00p 60.02p 53.48p 58.60p 86820
07/06/2024 59.00p 60.00p 59.00p 59.50p 22760
06/06/2024 59.00p 60.60p 59.00p 59.90p 12278
05/06/2024 59.00p 60.40p 60.02p 60.40p 4932
04/06/2024 59.00p 60.40p 59.00p 60.40p 11241
03/06/2024 59.00p 62.80p 59.00p 60.40p 69058
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

*Close Price adjusted for both dividends and splits