UK markets open in 1 hour 36 minutes

Ameresco, Inc. (0A70.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
18.60-0.72 (-3.73%)
At close: 06:12PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202418.8519.0718.6018.6018.60171
17 Apr 202419.6219.6418.9819.3219.32713
16 Apr 202419.5719.7619.2619.5119.51146
15 Apr 202420.8321.2319.9319.9319.931,632
12 Apr 202422.7622.7621.4321.4421.44114
11 Apr 202422.5022.8621.9022.8622.86265
10 Apr 202422.2522.6421.9422.6422.64186
09 Apr 202424.0124.5923.2523.9723.97330
08 Apr 202423.0023.3522.7923.3523.35157
05 Apr 202422.4122.5321.8922.3422.34202
04 Apr 202423.8824.8123.7124.0024.001,296
03 Apr 202424.8324.8323.4323.4323.4341
02 Apr 202424.4024.4823.4423.5023.501,042
28 Mar 202422.7824.3722.6423.9923.992,801
27 Mar 202421.1623.0221.1623.0223.021,149
26 Mar 202419.6120.9619.6120.9120.91528
25 Mar 202419.7920.3319.6019.6019.60170
22 Mar 202420.3020.3319.4219.6719.67493
21 Mar 202420.2621.2720.2620.7620.76921
20 Mar 202419.6320.0319.2420.0320.03456
19 Mar 202420.2720.8120.1320.1520.15287
18 Mar 202421.0021.3920.9221.2621.26218
15 Mar 202420.1220.5920.1220.1620.16120
14 Mar 202420.6220.6419.6820.0020.00259
13 Mar 202420.7421.2520.6020.6420.641,356
12 Mar 202422.0022.2620.5520.5520.5587
11 Mar 202420.9421.8620.8821.3821.381,467
08 Mar 202421.0621.5720.7020.9020.90154
07 Mar 202419.7120.3819.7120.3820.382,316
06 Mar 202419.2720.0718.9419.6119.61705
05 Mar 202417.7719.1817.4418.9118.91860
04 Mar 202419.4720.5818.2418.2718.273,409
01 Mar 202421.0421.0519.1119.4519.453,218
29 Feb 202423.4024.5821.0921.5121.514,717
28 Feb 202420.2420.9020.0220.6520.65917
27 Feb 202420.1120.5019.8420.2620.26601
26 Feb 202419.9920.5219.5119.5119.51201
23 Feb 202420.1120.9619.8820.9620.96363
22 Feb 202421.4621.7620.7720.7720.77192
21 Feb 202421.9322.6621.9322.5522.55735
20 Feb 202422.1222.6321.9322.5322.53447
19 Feb 2024------
16 Feb 202423.2823.8023.1223.2223.22298
15 Feb 202424.0224.6423.6124.0524.05647
14 Feb 202422.3623.0621.9922.9922.992,046
13 Feb 202423.2623.2621.6422.3822.382,546
12 Feb 202423.3725.2823.1925.2825.282,817
09 Feb 202422.5023.6322.2323.1223.12444
08 Feb 202421.7822.1521.7322.1522.15287
07 Feb 202422.0822.0820.7521.3321.33491
06 Feb 202420.1821.2220.0021.2221.22241
05 Feb 202420.2720.5919.3820.0420.04523
02 Feb 202421.1021.1020.0720.6720.67276
01 Feb 202421.3621.6120.6820.9420.94178
31 Jan 202421.1822.0620.8421.6421.64809
30 Jan 202422.1422.1421.2421.6021.60659
29 Jan 202421.9822.2721.4221.9721.971,090
26 Jan 202423.3123.3122.5122.6722.67305
25 Jan 202423.0123.0121.6122.5822.58242
24 Jan 202424.4024.4022.3222.3222.32238
23 Jan 202423.1923.4122.7823.4123.41409
22 Jan 202421.9823.0021.9621.9621.962,741
19 Jan 202421.6221.6220.3221.2521.25125
18 Jan 202421.5921.8720.5721.5721.57466
17 Jan 202423.4723.4721.8121.9321.931,276
16 Jan 202425.3825.7223.1923.1923.19948
15 Jan 2024------
12 Jan 202426.3126.9626.2226.2226.22159
11 Jan 202426.4427.0525.8726.2226.2277
10 Jan 202427.0027.0026.7226.8026.80140
09 Jan 202427.8028.2527.3128.1228.12739
08 Jan 202428.5629.1528.5629.0729.0729
05 Jan 202428.3429.8728.3329.3029.30208
04 Jan 2024------
03 Jan 202430.4930.4928.9829.7629.76428
02 Jan 202431.2532.6531.2532.6532.65354
29 Dec 202332.5232.5231.5131.7731.7747
28 Dec 202331.9932.6931.8332.6932.69109
27 Dec 202332.3432.7832.0332.3832.38300
22 Dec 202332.2332.2331.3931.5431.5496
21 Dec 202331.5432.1731.4431.4431.44159
20 Dec 202333.0833.4032.4832.7932.7994
19 Dec 202332.5533.5531.2033.0533.05280
18 Dec 202333.8134.0231.7932.5432.54141
15 Dec 202335.7435.7434.2134.8034.80172
14 Dec 202335.1737.3334.8236.4736.47373
13 Dec 202329.2129.6629.2129.4029.4087
12 Dec 202331.5531.5529.1029.4829.48432
11 Dec 202331.6232.7831.1832.5432.54461
08 Dec 202331.8032.6731.0731.0931.09263
07 Dec 202330.4932.0130.4831.7931.793,121
06 Dec 202330.8531.6329.9229.9229.92177
05 Dec 202331.5131.9630.1530.3430.34292
04 Dec 202331.6332.6331.4632.3932.39674
01 Dec 202329.4131.3729.1131.1131.11561
30 Nov 202329.0530.5729.0530.4930.49145
29 Nov 202329.3030.0128.7528.7528.751,313
28 Nov 202326.9528.5426.7928.5428.54282
27 Nov 202328.1028.1927.2627.4627.46145
24 Nov 202328.7029.0128.1428.3128.31163
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...