UK markets closed

Aquila European Renewables Plc (AERS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
62.80-0.60 (-0.95%)
At close: 04:29PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.620.670.610.630.6370,695
02 May 20240.640.640.640.630.6317,278
01 May 20240.640.670.610.630.6310,926
30 Apr 20240.640.640.610.630.639,804
29 Apr 20240.630.660.610.630.6349,018
26 Apr 20240.610.660.600.630.6333,574
25 Apr 20240.610.670.610.630.6331,658
24 Apr 20240.620.660.620.640.6410,910
23 Apr 20240.610.630.610.630.6326,279
22 Apr 20240.630.630.610.640.645,425
19 Apr 20240.610.660.610.630.63223,176
18 Apr 20240.610.630.610.630.634,491
17 Apr 20240.610.630.610.630.6338,186
16 Apr 20240.610.670.610.630.6314,053
15 Apr 20240.640.640.610.630.6314,027
12 Apr 20240.610.640.610.640.6461,959
11 Apr 20240.610.640.610.620.626,456
10 Apr 20240.620.660.610.630.6317,313
09 Apr 20240.620.680.610.640.6431,931
08 Apr 20240.650.650.650.640.6411,487
05 Apr 20240.620.620.620.640.6413,670
04 Apr 20240.620.650.620.640.6426,488
03 Apr 20240.620.650.620.640.6424,500
02 Apr 20240.620.680.620.640.6410,567
28 Mar 20240.630.680.620.640.6451,750
27 Mar 20240.630.650.620.640.6447,055
26 Mar 20240.640.640.640.660.665,361
25 Mar 20240.630.690.630.660.667,868
22 Mar 20240.640.690.630.670.6725,583
21 Mar 20240.690.690.630.670.6719,134
20 Mar 20240.650.700.640.650.6554,767
19 Mar 20240.650.700.650.680.6811,603
18 Mar 20240.660.660.660.670.674,942
15 Mar 20240.660.670.660.670.6749,679
14 Mar 20240.670.670.670.680.68377
13 Mar 20240.690.690.690.690.693
12 Mar 20240.670.710.660.690.6940,074
11 Mar 20240.670.670.670.670.6727,686
08 Mar 20240.670.670.670.680.68353
07 Mar 20240.650.710.650.690.6916,316
06 Mar 20240.650.650.650.650.65887
05 Mar 20240.650.660.650.660.6643,100
04 Mar 20240.650.660.650.650.6539,457
01 Mar 20240.660.660.660.660.661,500
29 Feb 20240.640.640.640.660.6622,400
28 Feb 20240.650.670.650.660.664,024
27 Feb 20240.650.670.650.660.6624,715
26 Feb 20240.650.670.650.650.6513,603
23 Feb 20240.640.640.640.650.65760
22 Feb 20240.640.640.640.650.655,600
21 Feb 20240.640.670.640.650.653,101
20 Feb 20240.640.650.640.640.6413,330
19 Feb 20240.640.640.640.640.64-
16 Feb 20240.630.660.620.630.63670,949
15 Feb 20240.650.680.630.650.655,520
15 Feb 20240.011773 Dividend
14 Feb 20240.630.630.630.660.651,483
13 Feb 20240.650.670.640.660.6579,767
12 Feb 20240.700.700.630.660.651,900,861
09 Feb 20240.660.680.660.680.672,079
08 Feb 20240.710.710.650.680.6716,943
07 Feb 20240.690.690.670.690.68368
06 Feb 20240.720.720.670.690.6852,851
05 Feb 20240.690.690.690.690.6834
02 Feb 20240.680.700.680.690.6830,702
01 Feb 20240.680.720.680.700.695,871
31 Jan 20240.720.720.720.700.69355
30 Jan 20240.680.680.680.700.6910,000
29 Jan 20240.700.720.680.700.69947
26 Jan 20240.700.700.680.700.69961
25 Jan 20240.700.700.680.700.6917,401
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.680.700.680.700.6917,878
19 Jan 20240.710.710.710.700.691
18 Jan 20240.680.710.680.690.6810,153
17 Jan 20240.690.690.680.700.6938,940
16 Jan 20240.710.720.710.700.6924
15 Jan 20240.710.720.680.700.6993
12 Jan 20240.720.720.690.700.6922,696
11 Jan 20240.720.720.690.700.696,103
10 Jan 20240.720.720.710.700.6921,219
09 Jan 20240.720.720.680.700.6946,602
08 Jan 20240.710.710.710.700.6928,208
05 Jan 20240.690.690.690.700.697,300
04 Jan 20240.710.720.710.700.692,703
03 Jan 20240.690.720.680.700.6917,088
02 Jan 20240.710.720.670.700.6918,840
29 Dec 20230.710.710.710.700.697,076
28 Dec 20230.680.720.680.690.68206
27 Dec 20230.700.720.670.690.6840,559
22 Dec 20230.630.690.630.680.6728,882
21 Dec 20230.650.650.630.640.6342,902
20 Dec 20230.650.650.630.640.63295,186
19 Dec 20230.630.650.630.640.6337,995
18 Dec 20230.650.650.650.640.638,400
15 Dec 20230.650.650.630.640.6363,392
14 Dec 20230.640.660.630.640.6321,940
13 Dec 20230.630.670.630.650.64206,461
12 Dec 20230.640.650.630.650.64124,391
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...