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
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
17/04/2023 81.00p 84.50p 82.50p 82.50p 14789
14/04/2023 81.00p 83.00p 80.70p 82.50p 6051
13/04/2023 81.00p 83.00p 80.70p 82.50p 3491
12/04/2023 81.00p 83.86p 81.88p 82.50p 24164
11/04/2023 81.00p 84.50p 80.50p 82.50p 137357
06/04/2023 82.00p 82.75p 82.21p 82.75p 9598
05/04/2023 82.00p 84.10p 82.00p 83.25p 77951
04/04/2023 82.00p 83.25p 82.09p 83.25p 12132
03/04/2023 82.00p 84.50p 82.13p 83.25p 5745
31/03/2023 82.00p 83.25p 82.62p 83.25p 32221
30/03/2023 82.00p 84.25p 82.87p 83.25p 38309
29/03/2023 82.00p 84.38p 82.00p 83.25p 21397
28/03/2023 82.00p 84.38p 82.00p 83.25p 70668
27/03/2023 82.50p 84.50p 82.50p 83.25p 42686
24/03/2023 83.00p 83.50p 82.50p 83.50p 15388
23/03/2023 85.00p 84.04p 83.07p 83.75p 11777
22/03/2023 85.00p 85.00p 83.50p 84.25p 31615
21/03/2023 83.50p 84.25p 83.50p 84.25p 1910
20/03/2023 83.50p 84.15p 83.50p 84.00p 33011
17/03/2023 83.50p 84.75p 83.50p 84.75p 4382
16/03/2023 83.50p 84.75p 83.50p 84.75p 23470
15/03/2023 84.00p 85.00p 83.50p 85.00p 23353
14/03/2023 84.50p 85.00p 84.00p 85.00p 31533
13/03/2023 84.50p 87.00p 84.50p 86.00p 67183
10/03/2023 85.00p 85.75p 84.50p 85.75p 35516
09/03/2023 86.50p 85.86p 85.19p 85.25p 5822
08/03/2023 86.50p 85.55p 85.25p 85.25p 11210
07/03/2023 86.50p 86.50p 84.00p 85.50p 126
06/03/2023 86.50p 86.37p 84.47p 85.25p 3692
03/03/2023 86.50p 85.50p 84.00p 85.50p 6337
02/03/2023 86.50p 85.56p 85.50p 85.50p 4000
01/03/2023 86.50p 85.56p 85.25p 85.25p 13137
28/02/2023 86.50p 85.50p 85.01p 85.50p 11250
27/02/2023 86.50p 85.56p 85.50p 85.50p 500
24/02/2023 86.50p 86.85p 85.28p 85.75p 4017
23/02/2023 86.50p 86.85p 85.50p 85.50p 13772
22/02/2023 86.50p 86.25p 84.15p 85.50p 23816
21/02/2023 86.50p 88.50p 84.00p 85.50p 119676
20/02/2023 87.00p 88.25p 86.96p 88.25p 41500
17/02/2023 87.00p 88.50p 86.59p 88.50p 37892
16/02/2023 87.00p 88.88p 87.00p 88.75p 25355
15/02/2023 90.50p 90.30p 87.00p 88.50p 14902
14/02/2023 90.50p 91.00p 86.00p 87.50p 49530
13/02/2023 85.00p 90.75p 88.50p 88.50p 3608
10/02/2023 85.00p 90.78p 85.00p 86.50p 84734
09/02/2023 84.50p 85.50p 82.13p 84.00p 54791
08/02/2023 82.00p 82.75p 82.00p 82.75p 57984
07/02/2023 82.50p 83.34p 81.16p 83.00p 76156
06/02/2023 82.50p 83.50p 82.00p 82.00p 46390
03/02/2023 79.00p 84.50p 76.50p 81.00p 103876
02/02/2023 77.50p 79.00p 77.00p 77.00p 35260
01/02/2023 77.50p 78.50p 75.16p 77.00p 38552
31/01/2023 77.50p 77.50p 75.54p 75.75p 32765
30/01/2023 75.00p 78.50p 74.50p 75.75p 68971
27/01/2023 75.00p 77.63p 75.04p 77.00p 62470
26/01/2023 75.00p 77.10p 75.00p 75.50p 72500
25/01/2023 75.00p 78.50p 75.00p 77.00p 180435
24/01/2023 77.50p 77.00p 75.21p 77.00p 29225
23/01/2023 77.50p 77.00p 76.66p 77.00p 3405
20/01/2023 77.50p 80.00p 76.12p 77.00p 67206
19/01/2023 77.50p 80.50p 76.74p 78.50p 77829
18/01/2023 78.00p 79.80p 78.00p 79.25p 15730
17/01/2023 80.00p 81.20p 79.00p 79.75p 33834
16/01/2023 81.50p 81.50p 80.08p 81.00p 20414
13/01/2023 81.50p 81.76p 80.17p 81.00p 16968
12/01/2023 81.50p 81.50p 81.00p 81.50p 61249
11/01/2023 81.50p 82.00p 80.50p 81.50p 57543
10/01/2023 81.50p 82.00p 80.50p 81.00p 73955
09/01/2023 81.50p 81.14p 80.50p 81.00p 10792
06/01/2023 81.50p 81.39p 81.00p 81.00p 21864
05/01/2023 81.50p 81.40p 80.82p 81.00p 28568
04/01/2023 81.50p 81.40p 80.63p 81.00p 24554
03/01/2023 81.50p 82.00p 81.00p 81.00p 3061
30/12/2022 81.50p 81.00p 81.00p 81.00p 0
29/12/2022 81.50p 83.50p 81.00p 81.00p 50695
28/12/2022 82.00p 84.00p 82.40p 82.75p 26003
23/12/2022 82.00p 82.50p 81.50p 82.50p 6085
22/12/2022 82.00p 84.00p 82.10p 83.00p 24430
21/12/2022 82.00p 83.25p 82.00p 83.25p 55799
20/12/2022 82.00p 84.00p 82.00p 83.25p 970
19/12/2022 83.50p 83.75p 82.35p 83.25p 36000
16/12/2022 83.50p 83.00p 82.12p 83.00p 10510
15/12/2022 83.50p 83.90p 82.21p 83.25p 267
14/12/2022 83.50p 83.25p 82.89p 83.25p 3600
13/12/2022 83.50p 83.25p 82.10p 83.25p 78933
12/12/2022 83.50p 84.48p 83.25p 83.25p 50521
09/12/2022 85.50p 85.00p 84.12p 85.00p 7696
08/12/2022 85.50p 86.00p 84.10p 85.00p 29430
07/12/2022 85.50p 85.25p 84.89p 85.25p 30348
06/12/2022 85.50p 85.90p 84.10p 85.00p 11845
05/12/2022 85.50p 85.56p 84.70p 85.25p 105036
02/12/2022 85.50p 85.50p 84.15p 85.50p 8277
01/12/2022 85.50p 85.75p 84.15p 85.75p 51637
30/11/2022 85.50p 87.00p 85.50p 85.50p 919
29/11/2022 85.50p 87.33p 84.48p 86.00p 5361
28/11/2022 85.50p 86.00p 85.99p 86.00p 36438
25/11/2022 85.50p 85.75p 85.39p 85.75p 49728
24/11/2022 86.00p 87.90p 85.50p 86.50p 54814
23/11/2022 85.50p 88.00p 86.08p 86.75p 7174
22/11/2022 85.50p 86.93p 86.00p 86.00p 22052
21/11/2022 85.50p 86.67p 84.15p 85.75p 50263
18/11/2022 85.50p 85.40p 83.13p 84.50p 51145
17/11/2022 85.50p 86.83p 83.67p 85.00p 116
16/11/2022 85.50p 87.88p 86.50p 86.50p 308
15/11/2022 85.50p 87.85p 85.91p 86.25p 10061
14/11/2022 85.50p 88.00p 85.08p 86.25p 15231
11/11/2022 85.50p 86.87p 85.50p 85.50p 18089
10/11/2022 85.50p 86.00p 82.67p 84.00p 31299
09/11/2022 84.00p 85.50p 83.37p 84.50p 43150
08/11/2022 84.00p 84.93p 82.00p 84.00p 67496
07/11/2022 85.00p 85.00p 81.23p 83.25p 117648
04/11/2022 79.00p 82.75p 77.50p 82.75p 213373
03/11/2022 75.00p 77.40p 75.00p 76.00p 95195
02/11/2022 76.50p 77.00p 75.50p 75.50p 74422
01/11/2022 76.50p 75.78p 74.50p 75.25p 79638
31/10/2022 76.50p 77.50p 75.25p 75.25p 76885
28/10/2022 76.50p 76.50p 74.50p 75.25p 175207

*Close Price adjusted for both dividends and splits