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
05/03/2020 90.20p 91.70p 90.65p 91.70p 2207
04/03/2020 90.20p 93.00p 90.00p 91.60p 66682
03/03/2020 88.00p 88.50p 86.83p 88.50p 2712
02/03/2020 88.00p 89.21p 86.80p 88.50p 3621
28/02/2020 88.00p 88.50p 87.03p 88.50p 23609
27/02/2020 90.20p 90.40p 90.00p 90.00p 0
26/02/2020 90.20p 90.40p 90.40p 90.40p 0
25/02/2020 90.20p 90.40p 89.03p 90.40p 1277
24/02/2020 90.20p 90.40p 90.40p 90.40p 0
21/02/2020 90.20p 90.40p 89.03p 90.40p 18179
20/02/2020 90.20p 90.40p 90.30p 90.30p 0
19/02/2020 90.20p 90.87p 90.13p 90.40p 25323
18/02/2020 90.20p 90.30p 89.03p 90.30p 171
17/02/2020 90.20p 91.28p 90.30p 90.30p 477
14/02/2020 90.20p 91.28p 90.02p 90.90p 4678
13/02/2020 90.20p 91.70p 91.20p 91.20p 4037
12/02/2020 90.20p 91.10p 90.02p 91.10p 12593
11/02/2020 92.00p 92.00p 89.97p 91.40p 1941
10/02/2020 92.60p 90.60p 89.23p 90.60p 3380
07/02/2020 92.60p 90.65p 90.60p 90.60p 2526
06/02/2020 92.60p 90.60p 90.50p 90.50p 0
05/02/2020 92.60p 90.60p 89.83p 90.60p 153
04/02/2020 92.60p 91.67p 91.20p 91.20p 562
03/02/2020 92.60p 91.20p 91.20p 91.20p 0
31/01/2020 92.60p 91.79p 91.20p 91.20p 2923
30/01/2020 92.60p 91.20p 91.10p 91.10p 0
29/01/2020 92.60p 91.20p 90.11p 91.20p 4857
28/01/2020 92.60p 92.60p 90.11p 91.20p 7020
27/01/2020 92.60p 92.60p 90.11p 91.20p 5801
24/01/2020 92.40p 91.20p 90.11p 91.20p 1074
23/01/2020 92.40p 91.20p 91.20p 91.20p 0
22/01/2020 92.40p 91.20p 90.11p 91.20p 8379
21/01/2020 92.40p 91.51p 91.20p 91.20p 1074
20/01/2020 92.40p 91.67p 91.20p 91.20p 11525
17/01/2020 92.40p 92.57p 90.11p 91.20p 10036
16/01/2020 92.40p 91.20p 90.11p 91.20p 2220
15/01/2020 92.40p 92.57p 91.20p 91.20p 4896
14/01/2020 92.40p 91.67p 90.11p 91.20p 10268
13/01/2020 92.40p 92.40p 91.20p 91.20p 12000
10/01/2020 92.00p 91.47p 91.00p 91.00p 1094
09/01/2020 92.00p 91.40p 91.00p 91.00p 150
08/01/2020 92.00p 91.40p 90.90p 90.90p 15935
07/01/2020 92.00p 91.40p 89.73p 90.90p 5962
06/01/2020 92.00p 92.37p 89.73p 90.90p 4948
03/01/2020 92.00p 92.00p 89.73p 90.90p 39597
02/01/2020 92.00p 91.00p 90.50p 90.50p 1447
31/12/2019 92.00p 92.00p 90.50p 90.50p 1500
30/12/2019 90.00p 91.67p 90.10p 91.50p 26477
27/12/2019 90.00p 90.50p 90.10p 90.50p 419
24/12/2019 90.00p 90.50p 90.50p 90.50p 0
23/12/2019 90.00p 90.50p 90.03p 90.50p 2447
20/12/2019 90.00p 90.40p 89.03p 90.40p 5784
19/12/2019 90.00p 90.40p 89.03p 90.40p 1424
18/12/2019 90.00p 90.40p 90.40p 90.40p 0
17/12/2019 90.00p 90.40p 90.03p 90.40p 22030
16/12/2019 90.00p 90.40p 89.62p 90.40p 85449
13/12/2019 90.00p 91.66p 89.75p 90.30p 26716
12/12/2019 92.00p 92.50p 91.27p 92.50p 7164
11/12/2019 92.00p 92.50p 91.46p 92.50p 5466
10/12/2019 92.00p 92.50p 92.00p 92.50p 18700
09/12/2019 93.31p 93.50p 93.50p 93.50p 0
06/12/2019 93.31p 93.50p 93.50p 93.50p 0
05/12/2019 93.31p 93.50p 93.00p 93.50p 0
04/12/2019 93.31p 93.00p 92.33p 93.00p 5327
03/12/2019 93.31p 93.50p 92.20p 93.50p 47411
02/12/2019 93.31p 93.50p 92.74p 93.50p 21285
29/11/2019 93.31p 95.00p 92.65p 93.50p 13050
28/11/2019 93.31p 93.50p 92.71p 93.50p 3
27/11/2019 93.31p 93.50p 92.86p 93.50p 260
26/11/2019 93.31p 93.50p 93.17p 93.50p 1500
25/11/2019 93.31p 95.00p 93.18p 94.00p 6799
22/11/2019 93.31p 95.00p 93.50p 93.50p 21052
21/11/2019 93.31p 93.50p 93.10p 93.50p 537
20/11/2019 93.31p 93.50p 93.50p 93.50p 0
19/11/2019 93.31p 93.50p 93.27p 93.50p 23357
18/11/2019 93.31p 93.20p 92.99p 93.20p 3231
15/11/2019 93.31p 93.20p 92.90p 93.20p 0
14/11/2019 93.31p 92.90p 92.26p 92.90p 4950
13/11/2019 93.31p 93.10p 93.00p 93.10p 0
12/11/2019 93.31p 93.31p 93.00p 93.00p 5668
11/11/2019 92.31p 93.00p 92.31p 93.00p 15000
08/11/2019 94.00p 92.80p 92.80p 92.80p 0
07/11/2019 94.00p 94.00p 92.80p 92.80p 10573
06/11/2019 93.30p 93.35p 92.80p 92.80p 7287
05/11/2019 93.41p 93.41p 92.80p 92.80p 5352
04/11/2019 93.65p 93.75p 92.80p 92.80p 3835
01/11/2019 93.62p 93.62p 92.80p 92.80p 2000
31/10/2019 93.57p 93.57p 92.10p 92.80p 14215
30/10/2019 93.51p 92.70p 92.70p 92.70p 0
29/10/2019 93.51p 92.70p 92.70p 92.70p 0
28/10/2019 93.51p 93.51p 92.70p 92.70p 5404
25/10/2019 93.62p 93.62p 93.00p 93.00p 4349
24/10/2019 93.00p 93.00p 92.70p 92.70p 47775
23/10/2019 91.72p 91.72p 91.50p 91.50p 556
22/10/2019 91.50p 91.30p 91.30p 91.30p 0
21/10/2019 91.50p 91.50p 91.30p 91.30p 3248
18/10/2019 90.46p 91.30p 90.46p 91.30p 3300
17/10/2019 91.00p 92.06p 91.00p 91.20p 30407
16/10/2019 94.00p 94.00p 92.00p 92.20p 31849
15/10/2019 93.00p 94.60p 92.43p 94.60p 28833
14/10/2019 94.00p 95.18p 93.03p 94.40p 24989
11/10/2019 95.18p 95.18p 95.00p 95.00p 5810
10/10/2019 95.18p 95.99p 95.00p 95.00p 32665
09/10/2019 94.03p 95.00p 94.03p 95.00p 1286
08/10/2019 95.17p 95.50p 95.40p 95.40p 0
07/10/2019 95.17p 95.50p 95.50p 95.50p 0
04/10/2019 95.17p 95.50p 95.17p 95.50p 25092
03/10/2019 95.00p 96.25p 95.00p 95.50p 25156
02/10/2019 95.48p 96.50p 96.50p 96.50p 0
01/10/2019 95.48p 96.50p 95.48p 96.50p 5071
30/09/2019 95.68p 97.00p 95.64p 97.00p 2618
27/09/2019 95.68p 97.10p 95.68p 97.10p 4575
26/09/2019 95.04p 97.10p 95.04p 97.10p 5000
25/09/2019 95.68p 97.10p 95.68p 97.10p 91
24/09/2019 95.74p 97.10p 95.74p 97.10p 2089
23/09/2019 95.91p 97.10p 95.81p 97.10p 1902
20/09/2019 95.59p 97.10p 95.59p 97.10p 8171
19/09/2019 96.11p 99.12p 96.11p 97.90p 1015
18/09/2019 96.22p 97.90p 96.22p 97.90p 1317
17/09/2019 99.12p 97.90p 97.90p 97.90p 0
16/09/2019 99.12p 99.12p 97.90p 97.90p 1000
13/09/2019 96.26p 97.90p 97.90p 97.90p 0
12/09/2019 96.26p 97.90p 96.26p 97.90p 4099
11/09/2019 97.01p 97.90p 97.90p 97.90p 0
10/09/2019 97.01p 97.90p 97.90p 97.90p 0
09/09/2019 97.01p 97.90p 97.01p 97.90p 1349
06/09/2019 97.23p 97.90p 97.19p 97.90p 4814
05/09/2019 97.24p 97.90p 97.24p 97.90p 10000
04/09/2019 98.00p 101.46p 98.00p 99.25p 27888
03/09/2019 97.97p 99.75p 99.75p 99.75p 0
02/09/2019 97.97p 99.75p 97.97p 99.75p 26941
30/08/2019 101.00p 100.25p 100.25p 100.25p 0
29/08/2019 101.00p 101.00p 97.84p 100.25p 23990
28/08/2019 100.96p 99.50p 99.00p 99.50p 0
27/08/2019 100.96p 101.00p 99.00p 99.00p 15057
23/08/2019 99.00p 99.00p 99.00p 99.00p 0
22/08/2019 99.00p 99.00p 99.00p 99.00p 0
21/08/2019 99.00p 100.96p 99.00p 99.00p 761
20/08/2019 98.40p 101.00p 98.40p 99.00p 7359
19/08/2019 99.60p 99.60p 98.30p 98.30p 40000
16/08/2019 98.93p 99.00p 98.32p 99.00p 5041
15/08/2019 98.98p 99.23p 98.98p 99.00p 6332
14/08/2019 98.00p 98.97p 97.50p 97.50p 14833
13/08/2019 97.40p 98.00p 96.50p 96.50p 13470
12/08/2019 93.80p 97.00p 93.80p 95.20p 5704
09/08/2019 96.96p 97.00p 93.80p 95.20p 2852
08/08/2019 96.96p 97.00p 95.20p 95.20p 14359
07/08/2019 96.31p 96.31p 95.20p 95.20p 527
06/08/2019 97.00p 97.00p 95.20p 95.20p 2476
05/08/2019 97.00p 97.00p 95.20p 95.20p 25153
02/08/2019 96.16p 96.96p 95.10p 95.10p 2349
01/08/2019 96.65p 96.78p 95.10p 95.10p 13116
31/07/2019 96.00p 95.10p 95.10p 95.10p 0
30/07/2019 96.00p 96.20p 95.10p 95.10p 6735
29/07/2019 94.29p 94.70p 94.29p 94.70p 2147
26/07/2019 94.98p 94.98p 94.70p 94.70p 467
25/07/2019 94.39p 94.70p 94.39p 94.70p 1059
24/07/2019 96.00p 96.00p 94.50p 94.50p 23697
23/07/2019 94.20p 94.50p 94.50p 94.50p 0
22/07/2019 94.20p 94.50p 94.20p 94.50p 9312
19/07/2019 94.28p 94.50p 94.28p 94.50p 2300
18/07/2019 94.86p 94.86p 94.36p 94.50p 3822
17/07/2019 96.00p 96.00p 94.50p 94.50p 13916
16/07/2019 95.00p 96.00p 94.50p 94.50p 11189
15/07/2019 93.31p 93.50p 93.31p 93.50p 9181
12/07/2019 94.97p 94.97p 93.50p 93.50p 303
11/07/2019 93.43p 93.50p 93.24p 93.50p 26761
10/07/2019 93.37p 93.50p 93.37p 93.50p 10000
09/07/2019 94.94p 94.97p 93.50p 93.50p 11954
08/07/2019 94.94p 94.94p 93.50p 93.50p 249
05/07/2019 93.29p 94.16p 93.13p 93.50p 16710
04/07/2019 93.60p 93.60p 93.00p 93.00p 1513
03/07/2019 93.60p 93.60p 93.00p 93.00p 14553
02/07/2019 93.60p 93.60p 93.00p 93.00p 39314
01/07/2019 93.08p 93.08p 93.00p 93.00p 5300
28/06/2019 93.60p 93.60p 92.42p 93.00p 11542
27/06/2019 93.94p 93.94p 92.38p 93.00p 4346
26/06/2019 92.38p 93.91p 92.22p 92.50p 25784
25/06/2019 91.93p 92.50p 91.90p 92.50p 29989
24/06/2019 92.03p 93.91p 92.03p 92.50p 17201
21/06/2019 91.60p 92.50p 91.60p 92.50p 12360
20/06/2019 91.60p 92.97p 91.40p 92.70p 27542
19/06/2019 92.97p 92.97p 92.20p 92.20p 20974
18/06/2019 92.00p 92.00p 91.45p 91.50p 35203
17/06/2019 91.61p 91.75p 91.46p 91.50p 16415
14/06/2019 91.22p 91.61p 91.22p 91.50p 14629
13/06/2019 91.60p 91.60p 90.89p 91.30p 22510
12/06/2019 91.20p 91.23p 90.98p 91.10p 68656
11/06/2019 91.28p 91.30p 90.50p 90.50p 3516
10/06/2019 90.78p 90.78p 90.00p 90.00p 5754
07/06/2019 90.80p 90.80p 90.00p 90.00p 4190
06/06/2019 90.50p 90.50p 90.00p 90.00p 12035
05/06/2019 88.66p 90.48p 88.66p 89.50p 944616

*Close Price adjusted for both dividends and splits