UK markets close in 2 hours 22 minutes

Aquila European Renewables Ord (AERI.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.7130-0.0010 (-0.14%)
As of 12:47PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.70200.71300.70000.71300.7130111,349
25 Apr 20240.70000.73000.70000.71400.7140309,417
24 Apr 20240.70000.73000.70000.71500.7150419,179
23 Apr 20240.73000.73000.70000.71900.719051,036
22 Apr 20240.70600.70600.70000.71900.7190381,275
19 Apr 20240.71000.71000.70600.72200.7220154,418
18 Apr 20240.71000.73000.70960.72400.7240548,911
17 Apr 20240.71000.71000.70600.72400.7240294,976
16 Apr 20240.71000.72000.70600.71400.7140885,276
15 Apr 20240.71000.71000.71000.71900.7190323,525
12 Apr 20240.71200.74000.71000.72500.725092,270
11 Apr 20240.71000.71000.71000.72200.722092,665
10 Apr 20240.72000.72620.71000.71400.71401,169,075
09 Apr 20240.72000.75800.70600.73400.734073,040
08 Apr 20240.72000.73000.71500.73900.7390514,204
05 Apr 20240.72000.72000.72000.73900.739042,188
04 Apr 20240.72000.71500.71500.73900.739076,400
03 Apr 20240.76000.76000.72000.73900.739038,524
02 Apr 20240.72000.73800.71000.73900.7390656,421
28 Mar 20240.72000.76000.72000.74000.740039,869
27 Mar 20240.73000.73000.72000.74000.74003,784,530
26 Mar 20240.75000.75000.73500.73750.737564,352
25 Mar 20240.74500.77500.74500.76000.7600290,068
22 Mar 20240.74500.74500.73000.75750.7575819,805
21 Mar 20240.75500.75500.73500.74500.74508,028
20 Mar 20240.75000.75000.74000.74500.7450107,048
19 Mar 20240.75500.75600.75000.75000.7500102,155
18 Mar 20240.77000.77000.76000.76500.765060,580
15 Mar 20240.76000.76000.76000.77000.770010,000
14 Mar 20240.76100.76100.76000.78000.780054,080
13 Mar 20240.77750.77750.76000.77750.777572,093
12 Mar 20240.77000.78000.76000.77000.7700202,327
11 Mar 20240.78000.79000.77000.77500.775043,217
08 Mar 20240.78500.80000.78000.78750.7875421,523
07 Mar 20240.77000.79000.76000.78750.7875373,037
06 Mar 20240.77000.77000.76000.77750.7775203,505
05 Mar 20240.76000.76900.76000.76000.760035,788
04 Mar 20240.75000.76500.75000.75750.757567,184
01 Mar 20240.75000.77000.75000.75750.757587,495
29 Feb 20240.77000.77000.74920.75750.75753,515,130
28 Feb 20240.77000.77000.75000.75750.757544,154
27 Feb 20240.77000.77000.75750.76000.760017,259
26 Feb 20240.74500.76000.74500.75500.755059,477
23 Feb 20240.76000.76000.74000.74750.747533,495
22 Feb 20240.74500.74500.74000.75250.75251,517,752
21 Feb 20240.75500.75500.74250.75000.750019,873
20 Feb 20240.74500.76500.72000.74250.7425300,200
19 Feb 20240.72500.74500.72000.73500.7350680,179
16 Feb 20240.74000.74000.72000.72500.7250396,461
15 Feb 20240.74500.74500.73500.74000.740047,277
15 Feb 20240.013775 Dividend
14 Feb 20240.75000.76840.74500.74750.733749,823
13 Feb 20240.75000.75000.75000.76750.753423,038
12 Feb 20240.79000.79000.75000.76250.748437,080
09 Feb 20240.79000.79000.74920.76750.7534603,493
08 Feb 20240.78000.78500.76500.77000.7558100,503
07 Feb 20240.79500.80000.78160.79000.7754768,111
06 Feb 20240.80000.81000.79500.80250.7877363,592
05 Feb 20240.80750.80750.80750.80750.7926-
02 Feb 20240.80000.80000.79500.80000.7853134,006
01 Feb 20240.83000.83000.79500.80250.7877605,714
31 Jan 20240.81500.81500.81000.82000.804912,463,756
30 Jan 20240.82000.84000.81500.82000.804923,477,485
29 Jan 20240.84000.84000.82000.83000.814765,264
26 Jan 20240.83000.84000.82000.83000.81472,818,171
25 Jan 20240.82000.82500.81500.83000.814765,232
24 Jan 20240.82500.82500.82500.83000.81472,848
23 Jan 20240.82000.83000.82000.82500.80981,027,393
22 Jan 20240.82000.82160.82000.82500.809812,084,796
19 Jan 20240.82000.82640.82000.82250.80739,107,682
18 Jan 20240.82000.82000.82000.82500.809833,858
17 Jan 20240.82000.83680.82000.82500.809817,611
16 Jan 20240.82000.83500.82000.82750.812350,479
15 Jan 20240.83500.83500.82000.82750.81232,704
12 Jan 20240.82000.83500.81250.82750.812371,959
11 Jan 20240.82500.82500.81500.82250.807314,098
10 Jan 20240.80500.83000.79500.81000.795169,131
09 Jan 20240.80000.83000.79000.81000.795134,179
08 Jan 20240.79890.79890.79500.80000.7853225,720
05 Jan 20240.80000.80000.79000.79500.7803877,497
04 Jan 20240.79500.80500.79020.80000.7853321,189
03 Jan 20240.79500.79500.78000.78750.773038,565
02 Jan 20240.77500.79500.77500.79500.780329,141
29 Dec 20230.79500.79500.77760.78500.770515,012
28 Dec 20230.79500.79500.76220.78500.770512,832
27 Dec 20230.78000.79000.76220.78000.765639,735
22 Dec 20230.76500.79000.76000.77750.7632590,416
21 Dec 20230.73000.74000.72000.72500.711645,192
20 Dec 20230.73500.73500.72680.73500.721575,079
19 Dec 20230.73000.73500.72660.73250.719072,504
18 Dec 20230.73000.73670.73000.73000.716557,118
15 Dec 20230.74000.74000.72500.74250.72881,012,682
14 Dec 20230.73670.73670.73010.73500.7215223,749
13 Dec 20230.74000.74000.73500.73750.723923,394
12 Dec 20230.73500.76000.73140.73750.7239154,211
11 Dec 20230.73000.74000.73000.73500.721575,045
08 Dec 20230.73160.74000.73160.73750.7239124,577
07 Dec 20230.73500.73660.73000.73500.7215822,351
06 Dec 20230.74000.74000.73500.73750.7239102,305
05 Dec 20230.74000.74000.73500.73750.723942,939
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...