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
31/01/2024 68.00p 72.00p 70.00p 70.00p 355
30/01/2024 68.00p 70.00p 68.20p 70.00p 10000
29/01/2024 68.00p 72.00p 68.00p 70.00p 947
26/01/2024 68.00p 70.00p 68.04p 70.00p 961
25/01/2024 68.00p 70.00p 68.20p 70.00p 17401
24/01/2024 68.00p 71.50p 69.71p 70.00p 3010
23/01/2024 68.00p 72.00p 68.00p 69.75p 7345
22/01/2024 68.00p 69.75p 68.04p 69.75p 17878
19/01/2024 68.00p 71.50p 69.75p 69.75p 1
18/01/2024 68.00p 71.50p 68.00p 69.50p 23970
17/01/2024 72.00p 70.00p 68.00p 70.00p 38940
16/01/2024 72.00p 72.00p 70.00p 70.00p 24
15/01/2024 72.00p 72.00p 68.00p 69.75p 93
12/01/2024 72.00p 72.00p 68.75p 70.00p 22696
11/01/2024 69.00p 71.56p 68.88p 70.00p 6103
10/01/2024 69.00p 72.00p 70.00p 70.00p 10419
09/01/2024 69.00p 72.00p 68.00p 70.00p 46600
08/01/2024 69.00p 70.90p 70.00p 70.00p 28208
05/01/2024 69.00p 70.00p 68.88p 70.00p 7300
04/01/2024 69.00p 72.00p 70.00p 70.00p 968
03/01/2024 69.00p 72.00p 68.00p 70.00p 15083
02/01/2024 70.00p 72.00p 67.00p 70.50p 18802
29/12/2023 70.00p 71.04p 70.25p 70.25p 5431
28/12/2023 70.00p 72.00p 68.10p 69.50p 206
27/12/2023 70.00p 72.00p 67.00p 69.25p 40559
22/12/2023 63.50p 69.50p 63.50p 67.75p 28882
21/12/2023 64.00p 64.68p 63.00p 64.25p 42902
20/12/2023 64.00p 64.91p 63.00p 64.25p 295186
19/12/2023 64.00p 64.70p 63.00p 64.25p 37995
18/12/2023 64.00p 64.70p 64.25p 64.25p 8400
15/12/2023 64.00p 64.70p 63.00p 64.25p 63392
14/12/2023 64.00p 66.00p 63.00p 64.00p 21940
13/12/2023 64.00p 66.50p 63.00p 64.75p 206461
12/12/2023 64.00p 65.45p 63.00p 64.75p 124391
11/12/2023 65.50p 64.75p 64.75p 64.75p 0
08/12/2023 65.50p 66.50p 63.03p 64.75p 35955
07/12/2023 65.50p 66.50p 63.70p 64.75p 79289
06/12/2023 65.50p 66.50p 64.75p 64.75p 29500
05/12/2023 65.50p 66.24p 64.75p 64.75p 71479
04/12/2023 64.50p 66.00p 63.56p 64.00p 82876
01/12/2023 64.50p 66.00p 63.09p 63.25p 96367
30/11/2023 64.00p 66.00p 64.50p 65.50p 17204
29/11/2023 64.00p 65.58p 64.44p 65.00p 45961
28/11/2023 64.00p 65.70p 64.40p 65.25p 69885
27/11/2023 64.00p 65.70p 64.40p 65.25p 96127
24/11/2023 64.00p 66.50p 65.25p 65.25p 23163
23/11/2023 64.00p 66.00p 62.80p 64.00p 29983
22/11/2023 64.00p 65.53p 64.00p 64.00p 19702
21/11/2023 64.00p 66.50p 64.00p 65.25p 10721
20/11/2023 64.00p 66.50p 65.00p 65.00p 37437
17/11/2023 64.00p 66.50p 62.54p 64.25p 17074
16/11/2023 64.00p 66.00p 63.24p 64.00p 118937
15/11/2023 64.00p 67.00p 63.45p 65.50p 264837
14/11/2023 64.00p 67.00p 63.20p 65.25p 156796
13/11/2023 64.50p 66.52p 65.00p 65.25p 121716
10/11/2023 64.50p 65.25p 63.20p 65.25p 2859
09/11/2023 64.50p 65.00p 65.00p 65.00p 756
08/11/2023 64.50p 65.00p 65.00p 65.00p 7692
07/11/2023 64.50p 65.00p 64.50p 65.00p 12500
06/11/2023 65.00p 68.50p 64.50p 66.00p 57693
03/11/2023 68.50p 68.50p 65.18p 66.75p 41635
02/11/2023 66.50p 68.50p 66.50p 66.50p 13784
01/11/2023 66.50p 66.70p 64.54p 66.50p 6250
31/10/2023 66.50p 68.72p 63.49p 67.00p 73417
30/10/2023 66.50p 69.62p 68.50p 68.50p 3182
27/10/2023 66.50p 70.50p 66.50p 68.50p 5187
26/10/2023 66.50p 68.50p 68.50p 68.50p 0
25/10/2023 66.50p 70.50p 66.50p 68.50p 12022
24/10/2023 66.00p 70.30p 68.50p 68.50p 3538
23/10/2023 66.00p 70.50p 66.00p 68.50p 14723
20/10/2023 67.00p 68.00p 66.04p 68.00p 7040
19/10/2023 67.00p 68.00p 66.20p 68.00p 6334
18/10/2023 67.00p 68.00p 66.20p 68.00p 4000
17/10/2023 67.00p 71.50p 65.00p 68.25p 954278
16/10/2023 68.00p 69.50p 68.00p 69.50p 21713
13/10/2023 70.00p 70.75p 70.00p 70.75p 10000
12/10/2023 70.50p 72.25p 70.05p 72.25p 20000
11/10/2023 70.50p 72.25p 70.54p 72.25p 4100
10/10/2023 70.50p 72.50p 70.50p 72.25p 19763
09/10/2023 70.50p 72.50p 72.50p 72.50p 0
06/10/2023 70.50p 72.50p 70.98p 72.50p 242
05/10/2023 70.50p 72.44p 70.92p 72.25p 678
04/10/2023 70.50p 72.50p 70.50p 72.50p 16366
03/10/2023 75.00p 74.06p 72.50p 72.50p 175
02/10/2023 75.00p 72.72p 72.50p 72.50p 6187
29/09/2023 75.00p 72.72p 70.98p 72.50p 4175
28/09/2023 75.00p 72.72p 72.50p 72.50p 9000
27/09/2023 75.00p 75.00p 70.98p 72.50p 12685
26/09/2023 70.50p 75.50p 70.50p 72.50p 5342
25/09/2023 72.00p 73.00p 70.75p 73.00p 26451
22/09/2023 72.00p 74.25p 70.75p 73.00p 23234
21/09/2023 72.00p 73.00p 73.00p 73.00p 0
20/09/2023 72.00p 73.00p 73.00p 73.00p 0
19/09/2023 72.00p 73.28p 70.55p 73.00p 12509
18/09/2023 72.00p 73.28p 70.50p 73.00p 52096
15/09/2023 72.00p 73.00p 70.75p 73.00p 4500
14/09/2023 72.00p 73.25p 73.00p 73.00p 70
13/09/2023 72.00p 73.00p 70.75p 73.00p 1000
12/09/2023 72.00p 74.25p 70.75p 73.00p 10938
11/09/2023 72.00p 73.00p 73.00p 73.00p 0
08/09/2023 72.00p 73.28p 70.75p 73.00p 983
07/09/2023 72.00p 73.00p 70.52p 73.00p 74632
06/09/2023 71.00p 71.89p 70.53p 71.75p 8181
05/09/2023 71.00p 73.00p 72.00p 73.00p 0
04/09/2023 71.00p 73.50p 70.65p 72.00p 7222
01/09/2023 71.00p 73.28p 73.00p 73.00p 1000
31/08/2023 71.00p 74.80p 70.50p 73.00p 14055
30/08/2023 71.00p 75.50p 70.75p 73.00p 58039
29/08/2023 71.00p 73.00p 71.00p 73.00p 10000
25/08/2023 71.50p 73.25p 71.05p 73.25p 25657
24/08/2023 71.50p 73.25p 71.00p 73.25p 22836
23/08/2023 71.50p 73.50p 71.54p 73.50p 4562
22/08/2023 71.50p 73.50p 71.50p 73.50p 20458
21/08/2023 73.00p 75.50p 71.50p 73.50p 70090
18/08/2023 73.00p 75.01p 72.18p 73.75p 38114
17/08/2023 73.00p 73.75p 72.04p 73.75p 11800
16/08/2023 73.00p 74.67p 73.03p 74.50p 15593
15/08/2023 73.00p 75.15p 74.50p 74.50p 67
14/08/2023 73.00p 76.00p 73.00p 74.50p 29415
11/08/2023 77.50p 77.50p 73.68p 75.25p 157069
10/08/2023 74.00p 75.25p 73.68p 75.25p 11366
09/08/2023 74.00p 76.00p 73.45p 74.50p 29971
08/08/2023 74.00p 78.00p 75.00p 75.50p 1772
07/08/2023 74.00p 76.44p 73.25p 75.00p 12138
04/08/2023 74.00p 75.25p 73.00p 74.50p 55335
03/08/2023 74.00p 77.44p 75.60p 76.00p 13047
02/08/2023 74.00p 76.50p 73.00p 75.25p 46209
01/08/2023 75.50p 75.50p 75.50p 75.50p 0
31/07/2023 75.50p 76.58p 74.03p 75.50p 15123
28/07/2023 75.50p 76.63p 74.15p 75.50p 15089
27/07/2023 75.50p 75.50p 74.15p 75.50p 1288
26/07/2023 75.50p 76.63p 74.00p 75.50p 115942
25/07/2023 75.00p 75.50p 74.87p 75.50p 13300
24/07/2023 75.00p 76.64p 74.03p 75.50p 19633
21/07/2023 75.00p 76.70p 74.87p 75.50p 9074
20/07/2023 75.00p 77.50p 74.77p 75.50p 25296
19/07/2023 75.00p 76.70p 74.52p 75.75p 32986
18/07/2023 75.00p 77.08p 74.00p 75.75p 32982
17/07/2023 75.00p 75.25p 74.00p 75.25p 71944
14/07/2023 75.00p 75.80p 75.75p 75.75p 16313
13/07/2023 75.00p 76.50p 76.50p 76.50p 0
12/07/2023 75.00p 79.00p 74.50p 76.50p 27651
11/07/2023 75.50p 80.50p 74.00p 76.50p 74817
10/07/2023 75.50p 79.90p 78.00p 78.00p 2235
07/07/2023 75.50p 79.90p 75.50p 78.00p 14752
06/07/2023 78.50p 77.50p 75.55p 77.50p 17002
05/07/2023 78.50p 80.00p 75.55p 78.00p 5394
04/07/2023 78.50p 79.50p 76.58p 77.50p 6416
03/07/2023 78.50p 80.50p 75.55p 78.00p 37016
30/06/2023 78.50p 83.00p 76.00p 78.75p 56832
29/06/2023 79.50p 82.78p 80.75p 80.75p 10
28/06/2023 79.50p 79.50p 78.63p 79.50p 9728
27/06/2023 79.50p 80.00p 78.53p 80.00p 347
26/06/2023 79.50p 83.50p 80.69p 81.25p 1080
23/06/2023 79.50p 81.50p 79.75p 81.50p 14272
22/06/2023 79.50p 81.50p 79.94p 81.50p 2404
21/06/2023 79.50p 83.50p 79.50p 81.50p 38594
20/06/2023 80.50p 81.50p 80.50p 80.50p 71577
19/06/2023 82.50p 82.00p 80.50p 81.25p 26987
16/06/2023 82.50p 81.75p 80.77p 81.75p 6639
15/06/2023 82.50p 82.50p 80.94p 82.50p 3637
14/06/2023 82.50p 81.50p 81.20p 81.50p 10450
13/06/2023 82.50p 82.50p 80.94p 82.50p 15499
12/06/2023 82.50p 82.75p 80.99p 82.75p 1360
09/06/2023 82.50p 82.75p 81.09p 82.75p 1472
08/06/2023 82.50p 85.50p 80.50p 83.00p 42895
07/06/2023 83.00p 84.00p 84.00p 84.00p 0
06/06/2023 83.00p 84.00p 82.72p 84.00p 887
05/06/2023 83.00p 84.00p 82.81p 84.00p 20987
02/06/2023 83.00p 84.00p 82.63p 84.00p 42075
01/06/2023 85.00p 86.50p 83.01p 84.75p 25664
31/05/2023 83.50p 85.00p 83.00p 85.00p 105288
30/05/2023 84.50p 87.09p 83.50p 85.25p 32939
26/05/2023 85.00p 85.50p 84.70p 85.50p 121593
25/05/2023 85.00p 87.50p 85.00p 86.00p 13890
24/05/2023 85.00p 86.85p 85.03p 86.25p 14937
23/05/2023 85.00p 88.00p 85.00p 86.25p 69481
22/05/2023 88.00p 87.97p 85.55p 86.50p 18179
19/05/2023 88.00p 86.50p 85.15p 86.50p 129036
18/05/2023 88.00p 86.50p 85.00p 86.50p 23488
17/05/2023 88.00p 88.00p 86.14p 86.50p 19961
16/05/2023 83.50p 86.50p 85.15p 86.50p 57765
15/05/2023 83.50p 87.97p 84.87p 86.50p 88784
12/05/2023 83.50p 87.00p 85.25p 85.25p 9163
11/05/2023 83.50p 87.50p 83.00p 85.50p 30052
10/05/2023 87.50p 87.50p 84.66p 85.50p 66277
09/05/2023 87.00p 87.30p 83.98p 85.75p 4266
05/05/2023 87.00p 87.50p 85.50p 85.50p 96984
04/05/2023 87.00p 87.45p 83.50p 85.25p 181985
03/05/2023 85.00p 84.75p 84.00p 84.00p 0
02/05/2023 85.00p 85.50p 84.02p 84.75p 13000
28/04/2023 85.00p 85.50p 84.25p 84.25p 6200
27/04/2023 85.00p 85.50p 83.93p 84.25p 8637
26/04/2023 85.00p 85.50p 83.42p 84.25p 17146
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

*Close Price adjusted for both dividends and splits