Market data

Select a section

Aquila European Renewables Income Fund (GBP)

(AERI)
Sector: Open End and Miscellaneous Investment Vehicles
€0.63
€-0.01 -1.70
Last updated: 16:44:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
23/05/2025 €0.64 €0.64 €0.63 €0.63 6,048
22/05/2025 €0.63 €0.65 €0.63 €0.65 10,877
21/05/2025 €0.64 €0.64 €0.64 €0.63 79,500
20/05/2025 €0.66 €0.65 €0.62 €0.64 218,176
19/05/2025 €0.66 €0.66 €0.63 €0.63 20,233
16/05/2025 €0.64 €0.66 €0.63 €0.64 157,532
15/05/2025 €0.66 €0.65 €0.63 €0.65 2,700
14/05/2025 €0.66 €0.65 €0.62 €0.65 53,642
13/05/2025 €0.66 €0.66 €0.64 €0.64 180,156
12/05/2025 €0.60 €0.65 €0.60 €0.65 176,774
09/05/2025 €0.58 €0.62 €0.55 €0.61 1,216,049
08/05/2025 €0.55 €0.58 €0.55 €0.56 22,968
07/05/2025 €0.55 €0.58 €0.54 €0.56 71,396
06/05/2025 €0.55 €0.55 €0.55 €0.55 36,474
05/05/2025 €0.55 €0.57 €0.55 €0.56 5,356,236
02/05/2025 €0.55 €0.57 €0.55 €0.56 5,356,236
01/05/2025 €0.55 €0.57 €0.56 €0.56 10,000
30/04/2025 €0.55 €0.56 €0.55 €0.56 294,259
29/04/2025 €0.58 €0.58 €0.55 €0.56 29,091
28/04/2025 €0.58 €0.58 €0.55 €0.56 360,520
25/04/2025 €0.55 €0.58 €0.55 €0.56 7,707
24/04/2025 €0.55 €0.56 €0.55 €0.56 120,000
23/04/2025 €0.55 €0.56 €0.55 €0.56 60,376
22/04/2025 €0.57 €0.57 €0.55 €0.55 153,749
21/04/2025 €0.55 €0.56 €0.55 €0.56 25,445
18/04/2025 €0.55 €0.56 €0.55 €0.56 25,445
17/04/2025 €0.55 €0.56 €0.55 €0.56 25,445
16/04/2025 €0.55 €0.56 €0.55 €0.56 310,316
15/04/2025 €0.57 €0.57 €0.55 €0.55 222,498
14/04/2025 €0.54 €0.57 €0.54 €0.55 120,469
11/04/2025 €0.56 €0.56 €0.54 €0.55 65,594
10/04/2025 €0.55 €0.58 €0.55 €0.56 1,386,019
09/04/2025 €0.55 €0.56 €0.55 €0.56 96,500
08/04/2025 €0.58 €0.58 €0.54 €0.57 68,152
07/04/2025 €0.56 €0.57 €0.54 €0.56 61,390
04/04/2025 €0.57 €0.59 €0.57 €0.59 11,364
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

Market data

Select a section