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
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
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

*Close Price adjusted for both dividends and splits