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
24/09/2021 88.50p 89.50p 89.50p 89.50p 0
23/09/2021 88.50p 89.50p 89.50p 89.50p 0
22/09/2021 88.50p 89.50p 88.00p 89.50p 16268
21/09/2021 88.50p 89.25p 87.92p 89.25p 20950
20/09/2021 91.50p 89.50p 88.00p 89.50p 34538
17/09/2021 91.50p 92.00p 88.56p 89.75p 154610
16/09/2021 90.00p 92.00p 90.00p 92.00p 106983
15/09/2021 86.50p 88.50p 87.90p 88.50p 26000
14/09/2021 86.50p 87.37p 86.50p 86.50p 22415
13/09/2021 88.50p 92.06p 86.50p 88.25p 232897
10/09/2021 93.00p 92.22p 88.03p 90.25p 790447
09/09/2021 93.00p 90.50p 90.25p 90.50p 0
08/09/2021 93.00p 90.49p 90.25p 90.25p 2210
07/09/2021 93.00p 93.00p 88.00p 89.00p 323454
06/09/2021 90.50p 92.75p 90.53p 92.00p 15474
03/09/2021 90.50p 92.00p 90.40p 92.00p 2387
02/09/2021 90.50p 92.00p 90.00p 92.00p 50564
01/09/2021 92.00p 92.00p 90.76p 92.00p 18625
31/08/2021 92.00p 92.77p 90.50p 92.00p 59450
30/08/2021 92.00p 93.02p 92.50p 92.50p 10688
27/08/2021 92.00p 93.02p 92.50p 92.50p 10688
26/08/2021 92.00p 92.25p 92.25p 92.25p 0
25/08/2021 92.00p 92.25p 90.90p 92.25p 5000
24/08/2021 92.00p 92.25p 90.90p 92.25p 7201
23/08/2021 92.00p 92.50p 92.14p 92.50p 500
20/08/2021 92.00p 92.25p 92.25p 92.25p 0
19/08/2021 92.00p 93.00p 92.25p 92.25p 0
18/08/2021 92.00p 93.00p 91.40p 93.00p 3089
17/08/2021 92.00p 93.00p 91.40p 93.00p 15128
16/08/2021 92.00p 93.00p 91.40p 93.00p 14164
13/08/2021 92.00p 93.00p 93.00p 93.00p 0
12/08/2021 92.00p 93.00p 93.00p 93.00p 0
11/08/2021 92.00p 93.00p 92.28p 93.00p 16000
10/08/2021 92.00p 93.00p 91.59p 93.00p 5677
09/08/2021 92.00p 93.00p 91.40p 93.00p 90276
06/08/2021 92.00p 95.00p 91.44p 93.00p 90771
05/08/2021 93.00p 93.50p 92.00p 93.50p 131481
04/08/2021 93.00p 92.72p 92.10p 92.50p 8984
03/08/2021 93.00p 92.72p 92.50p 92.50p 6471
02/08/2021 93.00p 92.72p 92.50p 92.50p 1466
30/07/2021 93.00p 92.50p 92.50p 92.50p 0
29/07/2021 93.00p 92.72p 92.50p 92.50p 197
28/07/2021 93.00p 93.50p 92.50p 93.50p 0
27/07/2021 93.00p 93.00p 92.50p 92.50p 4937
26/07/2021 93.00p 93.50p 93.50p 93.50p 0
23/07/2021 93.00p 93.50p 92.30p 93.50p 3005
22/07/2021 93.00p 93.50p 93.21p 93.50p 2654
21/07/2021 93.00p 93.75p 93.50p 93.75p 0
20/07/2021 93.00p 93.50p 91.85p 93.50p 23332
19/07/2021 89.50p 92.29p 91.50p 91.50p 350
16/07/2021 89.50p 92.29p 91.50p 91.50p 1000
15/07/2021 89.50p 92.27p 91.50p 91.50p 1511
14/07/2021 89.50p 91.89p 91.50p 91.50p 5000
13/07/2021 89.50p 92.30p 92.00p 92.00p 3053
12/07/2021 89.50p 92.30p 89.50p 91.25p 61916
09/07/2021 93.00p 91.71p 90.00p 91.50p 15703
08/07/2021 93.00p 92.00p 91.50p 91.50p 0
07/07/2021 93.00p 93.50p 91.50p 92.00p 33181
06/07/2021 93.00p 94.00p 93.07p 94.00p 17324
05/07/2021 93.00p 94.75p 93.25p 94.75p 40629
02/07/2021 93.00p 94.75p 94.13p 94.75p 1129
01/07/2021 93.00p 97.50p 93.00p 95.25p 4473
30/06/2021 95.25p 95.25p 94.13p 95.25p 550
29/06/2021 95.25p 95.25p 95.25p 95.25p 0
28/06/2021 95.25p 95.25p 95.25p 95.25p 0
25/06/2021 97.00p 96.25p 95.25p 95.25p 0
24/06/2021 97.00p 96.38p 96.25p 96.25p 4840
23/06/2021 97.00p 96.25p 96.25p 96.25p 0
22/06/2021 97.00p 97.50p 96.25p 96.25p 657
21/06/2021 97.00p 97.00p 96.00p 96.00p 3000
18/06/2021 97.00p 97.00p 95.50p 95.50p 27835
17/06/2021 95.00p 96.00p 94.05p 95.50p 41022
16/06/2021 95.00p 95.00p 94.00p 94.00p 1150
15/06/2021 95.00p 95.00p 94.00p 94.00p 6000
14/06/2021 95.00p 96.27p 94.00p 94.00p 515
11/06/2021 95.00p 95.00p 93.68p 94.00p 32256
10/06/2021 95.00p 93.00p 93.00p 93.00p 0
09/06/2021 95.00p 93.00p 93.00p 93.00p 0
08/06/2021 95.00p 95.00p 93.00p 93.00p 2965
07/06/2021 95.00p 93.35p 92.00p 93.00p 2520
04/06/2021 95.00p 95.00p 93.00p 93.00p 1681
03/06/2021 95.00p 93.00p 92.10p 93.00p 23697
02/06/2021 95.00p 95.00p 92.10p 93.00p 2760
01/06/2021 95.00p 95.00p 93.00p 93.00p 53379
31/05/2021 94.00p 93.15p 93.00p 93.00p 40
28/05/2021 94.00p 93.15p 93.00p 93.00p 40
27/05/2021 94.00p 95.00p 93.00p 93.00p 3157
26/05/2021 94.00p 93.00p 93.00p 93.00p 0
25/05/2021 94.00p 93.00p 92.25p 93.00p 0
24/05/2021 94.00p 93.12p 92.25p 92.25p 2124
21/05/2021 94.00p 93.12p 92.25p 92.25p 969
20/05/2021 94.00p 93.12p 91.46p 92.25p 1567
19/05/2021 94.00p 94.13p 92.03p 92.75p 17207
18/05/2021 94.00p 95.00p 92.75p 92.75p 100635
17/05/2021 91.50p 93.12p 91.68p 92.25p 3342
14/05/2021 91.50p 92.94p 92.25p 92.25p 1267
13/05/2021 91.50p 92.04p 92.00p 92.25p 1108
12/05/2021 91.50p 92.00p 91.62p 92.00p 4897
11/05/2021 91.50p 93.50p 91.13p 92.00p 21306
10/05/2021 94.00p 92.00p 91.00p 92.00p 14288
07/05/2021 94.00p 94.51p 91.37p 92.25p 30828
06/05/2021 91.00p 91.80p 91.00p 91.75p 114461
05/05/2021 93.00p 93.00p 90.00p 92.00p 24865
04/05/2021 90.00p 92.00p 91.16p 91.75p 24361
03/05/2021 90.00p 91.75p 91.42p 91.75p 21228
30/04/2021 90.00p 91.75p 91.42p 91.75p 21228
29/04/2021 90.00p 91.75p 91.75p 91.75p 0
28/04/2021 90.00p 93.41p 91.75p 91.75p 582
27/04/2021 90.00p 93.70p 91.75p 91.75p 206
26/04/2021 90.00p 92.87p 92.50p 92.50p 102
23/04/2021 90.00p 92.87p 91.75p 91.75p 5717
22/04/2021 90.00p 93.95p 91.75p 91.75p 28250
21/04/2021 90.00p 91.50p 90.49p 91.50p 1086
20/04/2021 90.00p 93.95p 89.55p 91.75p 9984
19/04/2021 90.00p 92.00p 89.75p 90.50p 43362
16/04/2021 90.00p 91.37p 90.13p 90.75p 10488
15/04/2021 90.00p 90.50p 89.63p 90.50p 13683
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

*Close Price adjusted for both dividends and splits