Market data

Select a section

Aquila European Renewables Income Fund (GBP)

(AERI)
Sector: Open End and Miscellaneous Investment Vehicles
€0.59
€0.01 2.25
Last updated: 16:35:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 €0.59 €0.59 €0.57 €0.59 142,000
02/04/2025 €0.59 €0.59 €0.57 €0.58 585,021
01/04/2025 €0.59 €0.61 €0.57 €0.59 31,219
31/03/2025 €0.59 €0.59 €0.57 €0.59 109,338
28/03/2025 €0.59 €0.59 €0.57 €0.59 78,706
27/03/2025 €0.57 €0.59 €0.57 €0.59 322,440
26/03/2025 €0.57 €0.59 €0.57 €0.59 17,366
25/03/2025 €0.57 €0.60 €0.57 €0.60 45
24/03/2025 €0.57 €0.59 €0.57 €0.58 432,152
21/03/2025 €0.62 €0.58 €0.57 €0.58 315,331
20/03/2025 €0.62 €0.62 €0.57 €0.58 1,765,843
19/03/2025 €0.62 €0.59 €0.57 €0.59 0
18/03/2025 €0.62 €0.62 €0.57 €0.57 330,545
17/03/2025 €0.58 €0.58 €0.57 €0.58 1,589,539
14/03/2025 €0.58 €0.58 €0.58 €0.58 43,391
13/03/2025 €0.58 €0.59 €0.57 €0.58 141,597
12/03/2025 €0.59 €0.62 €0.57 €0.58 28,507
11/03/2025 €0.58 €0.60 €0.58 €0.60 43,655
10/03/2025 €0.58 €0.60 €0.58 €0.60 19,260
07/03/2025 €0.59 €0.61 €0.57 €0.58 894,081
06/03/2025 €0.59 €0.60 €0.58 €0.60 133,699
05/03/2025 €0.59 €0.60 €0.59 €0.60 21,880
04/03/2025 €0.59 €0.60 €0.59 €0.60 11,699
03/03/2025 €0.60 €0.61 €0.58 €0.60 38,113
28/02/2025 €0.60 €0.60 €0.60 €0.60 17,750
27/02/2025 €0.60 €0.61 €0.60 €0.60 75,010
26/02/2025 €0.60 €0.60 €0.60 €0.60 587,532
25/02/2025 €0.60 €0.64 €0.60 €0.60 25,335
24/02/2025 €0.61 €0.61 €0.60 €0.60 0
21/02/2025 €0.61 €0.61 €0.59 €0.61 166,864
20/02/2025 €0.60 €0.62 €0.60 €0.61 33,983
19/02/2025 €0.64 €0.64 €0.60 €0.61 7,183
18/02/2025 €0.61 €0.64 €0.59 €0.61 1,311,190
17/02/2025 €0.61 €0.61 €0.60 €0.60 5,952
14/02/2025 €0.61 €0.63 €0.60 €0.61 594,586
13/02/2025 €0.64 €0.64 €0.61 €0.62 538,428
12/02/2025 €0.65 €0.66 €0.65 €0.65 71,154
11/02/2025 €0.66 €0.66 €0.65 €0.66 265,625
10/02/2025 €0.66 €0.66 €0.64 €0.65 50,429
07/02/2025 €0.65 €0.65 €0.64 €0.65 114,500
06/02/2025 €0.64 €0.65 €0.64 €0.65 6,411
05/02/2025 €0.64 €0.66 €0.63 €0.65 181,560
04/02/2025 €0.64 €0.66 €0.64 €0.65 15,000
03/02/2025 €0.64 €0.65 €0.64 €0.65 32,638
31/01/2025 €0.64 €0.65 €0.64 €0.64 1,694,866
30/01/2025 €0.64 €0.64 €0.64 €0.64 125,389
29/01/2025 €0.64 €0.66 €0.64 €0.66 276,893
28/01/2025 €0.64 €0.66 €0.64 €0.66 1,252
27/01/2025 €0.65 €0.64 €0.64 €0.64 165,290
24/01/2025 €0.65 €0.65 €0.64 €0.65 309,474
23/01/2025 €0.65 €0.66 €0.65 €0.66 206
22/01/2025 €0.65 €0.65 €0.64 €0.65 2,041,486
21/01/2025 €0.65 €0.65 €0.64 €0.65 104,174
20/01/2025 €0.66 €0.66 €0.64 €0.65 505,082
17/01/2025 €0.64 €0.65 €0.64 €0.65 77,094
16/01/2025 €0.64 €0.65 €0.64 €0.65 86,041
15/01/2025 €0.65 €0.66 €0.64 €0.65 363,819
14/01/2025 €0.64 €0.65 €0.64 €0.65 352,250
13/01/2025 €0.66 €0.66 €0.64 €0.65 10,343
10/01/2025 €0.64 €0.65 €0.64 €0.65 224,000
09/01/2025 €0.66 €0.65 €0.64 €0.64 495,000
08/01/2025 €0.66 €0.66 €0.64 €0.65 79,265
07/01/2025 €0.66 €0.66 €0.65 €0.66 94,555
06/01/2025 €0.66 €0.66 €0.66 €0.66 439
03/01/2025 €0.66 €0.67 €0.66 €0.66 90
02/01/2025 €0.66 €0.66 €0.66 €0.66 0
01/01/2025 €0.66 €0.66 €0.65 €0.66 25,000
31/12/2024 €0.66 €0.66 €0.65 €0.66 25,000
30/12/2024 €0.66 €0.66 €0.66 €0.66 66,099
27/12/2024 €0.66 €0.66 €0.66 €0.66 100
26/12/2024 €0.66 €0.66 €0.66 €0.66 255
25/12/2024 €0.66 €0.66 €0.66 €0.66 255
24/12/2024 €0.66 €0.66 €0.66 €0.66 255
23/12/2024 €0.67 €0.67 €0.66 €0.66 20,793
20/12/2024 €0.67 €0.67 €0.66 €0.67 208,707
19/12/2024 €0.68 €0.67 €0.67 €0.67 900
18/12/2024 €0.68 €0.68 €0.67 €0.67 5,716
17/12/2024 €0.67 €0.67 €0.67 €0.67 13,018
16/12/2024 €0.67 €0.68 €0.67 €0.68 565,026
13/12/2024 €0.68 €0.68 €0.67 €0.68 268,392
12/12/2024 €0.67 €0.67 €0.67 €0.67 115,000
11/12/2024 €0.67 €0.67 €0.66 €0.67 182,156
10/12/2024 €0.66 €0.67 €0.66 €0.67 478,374
09/12/2024 €0.67 €0.68 €0.66 €0.67 92,531
06/12/2024 €0.66 €0.67 €0.66 €0.67 80,641
05/12/2024 €0.66 €0.67 €0.66 €0.67 215,403
04/12/2024 €0.66 €0.67 €0.66 €0.67 303
03/12/2024 €0.66 €0.68 €0.66 €0.66 387,260
02/12/2024 €0.66 €0.68 €0.66 €0.66 103,887
29/11/2024 €0.66 €0.66 €0.66 €0.66 765,137
28/11/2024 €0.66 €0.67 €0.66 €0.66 181,890
27/11/2024 €0.66 €0.68 €0.66 €0.67 85,991
26/11/2024 €0.67 €0.67 €0.67 €0.67 2,800
25/11/2024 €0.67 €0.67 €0.64 €0.67 130,004
22/11/2024 €0.67 €0.68 €0.66 €0.67 40,495
21/11/2024 €0.66 €0.67 €0.66 €0.67 304,332
20/11/2024 €0.66 €0.67 €0.65 €0.67 209,191
19/11/2024 €0.66 €0.67 €0.65 €0.67 121,140
18/11/2024 €0.66 €0.67 €0.66 €0.67 86,048
15/11/2024 €0.66 €0.67 €0.65 €0.67 28,231
14/11/2024 €0.66 €0.67 €0.64 €0.67 81,587
13/11/2024 €0.66 €0.67 €0.65 €0.68 147,200
12/11/2024 €0.66 €0.68 €0.65 €0.68 42,288
11/11/2024 €0.66 €0.68 €0.64 €0.67 231,072
08/11/2024 €0.63 €0.67 €0.64 €0.66 117,909
07/11/2024 €0.63 €0.67 €0.63 €0.67 161,615
06/11/2024 €0.67 €0.67 €0.64 €0.66 57,125
05/11/2024 €0.66 €0.67 €0.66 €0.66 19,882
04/11/2024 €0.68 €0.68 €0.66 €0.67 4,501
01/11/2024 €0.66 €0.67 €0.66 €0.67 1,276,038
31/10/2024 €0.66 €0.69 €0.66 €0.67 94,368
30/10/2024 €0.66 €0.67 €0.66 €0.67 1,035,908
29/10/2024 €0.66 €0.68 €0.66 €0.67 145,273
28/10/2024 €0.66 €0.66 €0.65 €0.66 379,688
25/10/2024 €0.66 €0.68 €0.65 €0.65 491,312
24/10/2024 €0.65 €0.66 €0.66 €0.66 5,000
23/10/2024 €0.65 €0.66 €0.65 €0.66 63,550
22/10/2024 €0.65 €0.68 €0.63 €0.66 185,628
21/10/2024 €0.68 €0.68 €0.65 €0.66 16,177
18/10/2024 €0.65 €0.66 €0.65 €0.66 9,065
17/10/2024 €0.65 €0.66 €0.65 €0.66 61,225
16/10/2024 €0.65 €0.68 €0.65 €0.66 70,392
15/10/2024 €0.65 €0.67 €0.65 €0.66 1,771,790
14/10/2024 €0.65 €0.66 €0.65 €0.65 50,000
11/10/2024 €0.65 €0.66 €0.65 €0.66 5,000
10/10/2024 €0.65 €0.66 €0.65 €0.65 59,639
09/10/2024 €0.67 €0.67 €0.65 €0.66 16,272
08/10/2024 €0.65 €0.65 €0.65 €0.65 6,618
07/10/2024 €0.67 €0.67 €0.64 €0.65 141,555
04/10/2024 €0.64 €0.65 €0.64 €0.65 10,531,711

Market data

Select a section