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
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
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

*Close Price adjusted for both dividends and splits