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
15/12/2020 95.00p 94.50p 93.88p 94.50p 9753
14/12/2020 95.00p 94.50p 92.51p 94.50p 1581
11/12/2020 95.00p 94.99p 94.50p 94.50p 20937
10/12/2020 95.00p 94.50p 92.69p 94.50p 35568
09/12/2020 95.00p 94.50p 93.12p 94.50p 3526
08/12/2020 95.00p 94.50p 92.51p 94.50p 9667
07/12/2020 95.00p 95.86p 94.50p 94.50p 10929
04/12/2020 95.00p 94.50p 92.83p 94.50p 9613
03/12/2020 95.00p 94.50p 93.02p 94.50p 19287
02/12/2020 95.00p 94.50p 92.93p 94.50p 1100
01/12/2020 95.00p 94.50p 93.25p 94.50p 26216
30/11/2020 95.00p 94.50p 93.37p 94.50p 140034
27/11/2020 95.00p 96.36p 93.08p 95.00p 4522
26/11/2020 95.00p 95.00p 93.57p 95.00p 1621
25/11/2020 95.00p 95.00p 93.50p 95.00p 31105
24/11/2020 95.00p 95.00p 93.37p 95.00p 10305
23/11/2020 95.00p 95.00p 93.29p 95.00p 427
20/11/2020 95.00p 95.00p 93.50p 95.00p 13898
19/11/2020 95.00p 95.00p 93.01p 95.00p 14421
18/11/2020 95.00p 95.00p 93.50p 95.00p 25659
17/11/2020 95.00p 95.00p 93.50p 95.00p 306
16/11/2020 95.00p 95.00p 93.50p 95.00p 17316
13/11/2020 95.00p 95.00p 93.50p 95.00p 2118
12/11/2020 95.00p 95.00p 93.50p 95.00p 9267
10/11/2020 93.50p 96.56p 94.03p 95.00p 16008
09/11/2020 93.50p 95.00p 93.01p 95.00p 4298
06/11/2020 93.50p 95.00p 93.00p 95.00p 21089
05/11/2020 93.50p 95.10p 93.87p 95.00p 6348
04/11/2020 93.50p 95.00p 93.61p 95.00p 14000
03/11/2020 93.50p 95.00p 93.72p 95.00p 525
02/11/2020 93.50p 96.56p 93.52p 95.00p 123
30/10/2020 93.50p 96.56p 95.00p 95.00p 76
29/10/2020 95.00p 96.56p 95.00p 95.00p 5163
28/10/2020 93.50p 97.06p 93.50p 95.00p 3620
27/10/2020 93.50p 95.60p 95.50p 95.50p 15690
26/10/2020 93.50p 95.60p 93.50p 95.50p 482
23/10/2020 93.50p 95.64p 95.44p 95.50p 17622
22/10/2020 93.50p 95.50p 95.22p 95.50p 359
21/10/2020 93.50p 95.50p 94.84p 95.50p 5327
20/10/2020 93.50p 97.06p 93.54p 95.50p 14682
19/10/2020 93.50p 95.50p 94.78p 95.50p 21452
16/10/2020 93.50p 94.00p 93.54p 94.00p 7500
15/10/2020 93.50p 95.10p 93.50p 93.50p 18701
14/10/2020 94.00p 97.00p 94.00p 95.50p 24850
13/10/2020 94.00p 96.11p 94.00p 96.00p 8830
12/10/2020 95.00p 96.11p 94.04p 96.00p 11049
09/10/2020 95.00p 96.00p 95.00p 96.00p 4543
08/10/2020 96.00p 98.56p 97.00p 97.00p 333
07/10/2020 96.00p 98.00p 96.00p 98.00p 3575
06/10/2020 96.00p 98.00p 97.85p 98.00p 10089
05/10/2020 96.00p 98.00p 96.03p 98.00p 15083
02/10/2020 96.00p 98.00p 97.98p 98.00p 27221
01/10/2020 96.00p 98.00p 98.00p 98.00p 3540
30/09/2020 96.00p 98.00p 96.03p 98.00p 16403
29/09/2020 96.00p 99.12p 97.83p 98.00p 33033
28/09/2020 96.00p 98.25p 98.00p 98.00p 2489
25/09/2020 96.00p 98.87p 96.00p 98.00p 26069
24/09/2020 99.00p 100.00p 98.00p 98.00p 23157
23/09/2020 99.00p 99.42p 98.00p 98.00p 17322
22/09/2020 99.00p 98.00p 96.00p 98.00p 12000
21/09/2020 99.00p 99.09p 98.00p 98.00p 26440
18/09/2020 99.00p 98.72p 98.00p 98.00p 17571
17/09/2020 99.00p 98.78p 98.00p 98.00p 36598
16/09/2020 99.00p 98.73p 98.00p 98.00p 27394
15/09/2020 99.00p 99.84p 98.00p 98.00p 19449
14/09/2020 99.00p 99.80p 98.75p 98.75p 3377
11/09/2020 99.00p 99.50p 97.75p 97.75p 14555
10/09/2020 99.00p 99.50p 97.50p 97.50p 20000
09/09/2020 99.00p 97.00p 97.00p 97.00p 0
08/09/2020 99.00p 97.00p 97.00p 97.00p 0
07/09/2020 99.00p 97.49p 97.00p 97.00p 21407
04/09/2020 99.00p 97.00p 96.93p 97.00p 15000
03/09/2020 99.00p 97.00p 96.75p 97.00p 22000
02/09/2020 99.00p 97.00p 96.36p 97.00p 28436
01/09/2020 99.00p 97.00p 96.58p 97.00p 27050
31/08/2020 99.00p 97.00p 96.88p 97.00p 7500
28/08/2020 99.00p 97.00p 96.88p 97.00p 7500
27/08/2020 99.00p 97.04p 97.00p 97.00p 5500
26/08/2020 99.00p 97.93p 97.00p 97.00p 30068
25/08/2020 99.00p 99.00p 97.00p 97.00p 18606
24/08/2020 99.00p 99.00p 97.00p 97.00p 15500
21/08/2020 99.00p 99.00p 97.00p 97.00p 128
20/08/2020 97.50p 99.00p 97.00p 97.00p 1201
19/08/2020 97.50p 99.00p 97.00p 97.00p 60322
18/08/2020 97.50p 99.00p 97.00p 97.00p 46320
17/08/2020 97.50p 98.00p 96.50p 96.50p 10989
14/08/2020 97.00p 95.75p 95.75p 95.75p 10000
13/08/2020 97.00p 97.00p 95.69p 95.75p 7575
12/08/2020 97.00p 97.00p 95.75p 95.75p 4639
11/08/2020 93.00p 97.00p 95.00p 95.00p 53176
10/08/2020 93.00p 95.96p 94.00p 94.00p 2300
07/08/2020 93.00p 94.97p 93.00p 93.50p 4263
06/08/2020 89.50p 92.39p 92.00p 92.00p 5182
05/08/2020 89.50p 92.00p 92.00p 92.00p 17377
04/08/2020 89.50p 92.00p 91.75p 92.00p 7500
03/08/2020 89.50p 91.75p 91.75p 91.75p 1297
31/07/2020 89.50p 92.10p 91.75p 91.75p 9411
30/07/2020 89.50p 92.10p 91.75p 91.75p 1068
29/07/2020 89.50p 92.91p 89.50p 91.25p 12249
28/07/2020 89.50p 91.25p 89.50p 91.25p 282
27/07/2020 91.50p 91.25p 91.19p 91.25p 8058
24/07/2020 91.50p 92.10p 91.75p 91.75p 503
23/07/2020 91.50p 91.62p 91.25p 91.25p 4887
22/07/2020 91.50p 91.61p 91.50p 91.50p 10855
21/07/2020 91.50p 91.74p 90.11p 91.25p 12093
20/07/2020 89.50p 91.78p 91.50p 91.50p 149
17/07/2020 89.50p 91.50p 91.25p 91.50p 0
16/07/2020 89.50p 91.25p 91.25p 91.25p 0
15/07/2020 89.50p 91.25p 91.25p 91.25p 0
14/07/2020 89.50p 91.25p 91.25p 91.25p 14017
13/07/2020 89.50p 91.25p 89.82p 91.25p 11583
10/07/2020 89.50p 91.25p 91.25p 91.25p 0
09/07/2020 89.50p 91.25p 91.25p 91.25p 0
08/07/2020 89.50p 91.25p 90.47p 91.25p 7701
07/07/2020 89.50p 91.29p 90.72p 91.25p 12460
06/07/2020 89.50p 91.25p 89.53p 91.25p 1105
03/07/2020 89.50p 91.50p 90.57p 91.50p 91
02/07/2020 89.50p 91.25p 89.53p 91.25p 1000
01/07/2020 89.50p 91.25p 90.61p 91.25p 1024
30/06/2020 89.50p 91.25p 89.50p 91.25p 2
29/06/2020 89.50p 91.93p 89.50p 91.25p 2462
26/06/2020 92.50p 91.25p 91.25p 91.25p 0
25/06/2020 92.50p 92.50p 91.25p 91.25p 1600
24/06/2020 89.50p 91.05p 89.02p 91.00p 15111
23/06/2020 89.50p 91.56p 89.50p 91.00p 7237
22/06/2020 89.50p 91.50p 89.50p 91.50p 2488
19/06/2020 89.50p 91.54p 91.50p 91.50p 1101
18/06/2020 89.50p 91.50p 90.62p 91.50p 58
17/06/2020 89.50p 91.50p 89.50p 91.50p 21205
16/06/2020 89.50p 91.50p 89.50p 91.50p 2185
15/06/2020 89.50p 91.50p 89.50p 91.50p 3000
12/06/2020 89.50p 91.50p 91.50p 91.50p 0
11/06/2020 89.50p 91.65p 89.50p 91.50p 11914
10/06/2020 89.50p 91.50p 89.50p 91.50p 21138
09/06/2020 89.50p 91.50p 89.50p 91.50p 13228
08/06/2020 89.50p 91.50p 91.50p 91.50p 0
05/06/2020 89.50p 91.50p 89.50p 91.50p 23330
04/06/2020 89.50p 91.50p 89.94p 91.50p 3352
03/06/2020 89.50p 91.50p 89.50p 91.50p 56
02/06/2020 93.00p 93.50p 89.50p 91.50p 11239
01/06/2020 89.50p 91.25p 89.89p 91.25p 1500
29/05/2020 89.50p 91.75p 91.25p 91.25p 2529
28/05/2020 89.50p 91.25p 89.50p 91.25p 17
27/05/2020 89.50p 91.25p 89.50p 91.25p 16
26/05/2020 93.00p 91.50p 91.25p 91.25p 0
25/05/2020 93.00p 91.50p 91.33p 91.50p 547
22/05/2020 93.00p 91.50p 91.33p 91.50p 547
21/05/2020 93.00p 91.50p 91.50p 91.50p 0
20/05/2020 93.00p 93.00p 91.17p 91.50p 744
19/05/2020 90.00p 93.00p 90.00p 91.50p 10863
18/05/2020 89.50p 88.75p 88.25p 88.75p 0
15/05/2020 89.50p 89.91p 88.25p 88.25p 546
14/05/2020 89.50p 88.25p 88.25p 88.25p 0
13/05/2020 89.50p 89.91p 88.25p 88.25p 6710
12/05/2020 89.50p 89.40p 88.25p 88.25p 1118
11/05/2020 89.50p 89.40p 87.00p 87.50p 7581
08/05/2020 89.50p 89.06p 87.50p 87.50p 321
07/05/2020 89.50p 89.06p 87.50p 87.50p 321
06/05/2020 89.50p 87.50p 87.50p 87.50p 0
05/05/2020 89.50p 88.93p 87.50p 87.50p 4851
04/05/2020 89.50p 89.50p 87.50p 87.50p 34746
01/05/2020 90.00p 87.88p 87.50p 87.50p 1869
30/04/2020 90.00p 88.00p 87.77p 88.00p 2028
29/04/2020 90.00p 88.17p 86.75p 88.00p 17071
28/04/2020 90.00p 90.00p 86.66p 88.00p 39469
27/04/2020 90.00p 90.00p 88.00p 88.00p 8429
24/04/2020 90.00p 88.00p 88.00p 88.00p 0
23/04/2020 90.00p 88.00p 88.00p 88.00p 0
22/04/2020 90.00p 90.00p 86.44p 88.00p 10451
21/04/2020 89.50p 89.50p 88.00p 88.00p 2419
20/04/2020 89.50p 89.50p 87.50p 87.50p 469
17/04/2020 89.50p 89.50p 87.50p 87.50p 111
16/04/2020 89.50p 89.50p 87.50p 87.50p 299
15/04/2020 84.00p 89.50p 87.50p 87.50p 662
14/04/2020 84.00p 89.50p 87.50p 87.50p 4513
09/04/2020 84.00p 89.50p 87.50p 87.50p 497
08/04/2020 84.00p 89.50p 87.50p 87.50p 15871
07/04/2020 84.00p 87.00p 86.22p 86.50p 18725
06/04/2020 84.00p 87.00p 83.97p 85.50p 104132
03/04/2020 81.00p 82.50p 82.50p 82.50p 0
02/04/2020 81.00p 82.82p 82.50p 82.50p 179
01/04/2020 81.00p 83.05p 81.33p 82.50p 9103
31/03/2020 81.00p 83.97p 82.50p 82.50p 967
30/03/2020 81.00p 83.97p 81.00p 81.00p 3885
27/03/2020 87.00p 82.40p 82.40p 82.40p 0
26/03/2020 87.00p 83.77p 82.40p 82.40p 500
25/03/2020 87.00p 82.50p 81.58p 82.50p 9806
24/03/2020 87.00p 83.00p 82.50p 82.50p 285
23/03/2020 87.00p 82.68p 81.00p 82.00p 1276
20/03/2020 87.00p 82.50p 81.00p 82.50p 6677
19/03/2020 87.00p 83.00p 83.00p 83.00p 0
18/03/2020 87.00p 87.00p 80.00p 83.00p 65980
17/03/2020 89.00p 90.87p 89.00p 89.90p 28494
16/03/2020 90.00p 91.78p 88.95p 90.40p 37141
13/03/2020 90.00p 91.87p 91.40p 91.40p 8773
12/03/2020 90.00p 90.70p 89.71p 90.70p 5661
11/03/2020 90.00p 91.80p 90.43p 91.30p 3468
10/03/2020 90.00p 91.78p 90.12p 90.80p 212
09/03/2020 90.00p 90.80p 89.80p 90.80p 1500
06/03/2020 90.20p 91.70p 91.60p 91.60p 0

*Close Price adjusted for both dividends and splits