Market data

Select a section

Aquila European Renewables Income Fund (GBP)

(AERS)
Sector: Open End and Miscellaneous Investment Vehicles
49.20p
0.00p 0.00
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 47.80p 49.20p 47.05p 49.20p 5
02/04/2025 47.80p 49.20p 47.54p 49.20p 26,857
01/04/2025 47.80p 50.59p 47.54p 49.20p 4,614
31/03/2025 47.80p 49.20p 47.54p 49.20p 45,059
28/03/2025 47.80p 50.00p 49.20p 49.20p 6,500
27/03/2025 47.80p 50.00p 47.54p 49.20p 37,016
26/03/2025 47.80p 50.12p 47.54p 49.20p 4,842
25/03/2025 47.80p 50.00p 47.54p 49.20p 10,443
24/03/2025 47.80p 52.40p 46.80p 49.00p 65,924
21/03/2025 49.00p 53.00p 47.80p 49.40p 61,376
20/03/2025 49.90p 49.53p 48.65p 48.65p 698
19/03/2025 49.90p 50.00p 48.00p 49.05p 24,720
18/03/2025 49.90p 49.49p 48.02p 48.55p 10,681
17/03/2025 49.90p 49.90p 48.50p 48.50p 2,012
14/03/2025 49.60p 49.60p 48.02p 48.35p 9,528
13/03/2025 48.00p 50.78p 49.50p 49.50p 2,000
12/03/2025 48.00p 51.92p 50.10p 50.10p 9
11/03/2025 48.00p 50.10p 48.95p 48.95p 0
10/03/2025 48.00p 50.60p 48.00p 50.10p 624,906
07/03/2025 48.40p 49.40p 49.00p 49.00p 0
06/03/2025 48.40p 50.60p 48.00p 49.40p 35,914
05/03/2025 53.60p 48.80p 48.42p 48.80p 1,021
04/03/2025 53.60p 49.70p 48.45p 49.70p 1,750
03/03/2025 53.60p 53.20p 48.60p 50.40p 28,027
28/02/2025 53.60p 53.20p 49.00p 50.00p 31,948
27/02/2025 53.60p 51.56p 49.05p 50.00p 23,138
26/02/2025 53.60p 53.80p 49.00p 53.60p 27,496
25/02/2025 50.00p 51.00p 49.05p 51.00p 4,519
24/02/2025 50.00p 53.80p 50.40p 50.40p 23
21/02/2025 50.00p 53.80p 49.00p 50.80p 65,683
20/02/2025 51.00p 52.70p 50.04p 51.50p 12,586
19/02/2025 51.00p 52.20p 50.24p 51.60p 6,657
18/02/2025 51.00p 55.20p 50.24p 51.60p 47,151
17/02/2025 51.00p 56.00p 50.64p 52.20p 16,680
14/02/2025 51.20p 54.95p 50.83p 51.10p 49,678
13/02/2025 53.20p 57.80p 51.23p 52.40p 104,209
12/02/2025 54.00p 55.20p 53.60p 54.40p 2,493
11/02/2025 54.00p 57.80p 53.60p 55.30p 269
10/02/2025 54.00p 57.80p 55.60p 55.60p 62
07/02/2025 54.00p 57.80p 53.80p 55.70p 53,195
06/02/2025 55.40p 55.90p 54.12p 54.60p 63,948
05/02/2025 53.80p 55.24p 54.60p 54.60p 1,779
04/02/2025 53.80p 55.24p 54.12p 54.50p 3,888
03/02/2025 53.80p 55.40p 53.80p 54.50p 2,899
31/01/2025 53.80p 55.08p 54.12p 54.60p 15,154
30/01/2025 53.80p 54.60p 53.80p 54.60p 6,380
29/01/2025 54.00p 55.40p 53.80p 54.30p 15,868
28/01/2025 53.80p 55.40p 53.80p 53.80p 17,940
27/01/2025 53.80p 54.42p 52.20p 54.30p 20,815
24/01/2025 55.40p 55.40p 53.80p 54.30p 84,182
23/01/2025 57.40p 55.60p 53.80p 54.60p 4,005
22/01/2025 57.40p 57.60p 55.20p 55.20p 47
21/01/2025 53.80p 55.40p 55.36p 55.40p 5,200
20/01/2025 53.80p 55.80p 53.80p 55.80p 715
17/01/2025 53.80p 55.20p 53.80p 55.20p 12,016
16/01/2025 53.80p 55.40p 55.30p 55.30p 0
15/01/2025 53.80p 55.30p 53.80p 55.30p 28,414
14/01/2025 54.00p 54.10p 53.80p 54.10p 156,488
13/01/2025 53.80p 57.80p 54.00p 55.70p 3,402
10/01/2025 53.80p 55.36p 53.80p 54.40p 38,570
09/01/2025 54.80p 54.80p 53.82p 54.80p 21,749
08/01/2025 54.80p 55.21p 52.44p 54.40p 12,112
07/01/2025 55.00p 55.60p 54.80p 55.40p 31,145
06/01/2025 56.60p 58.00p 55.60p 56.50p 6,090
03/01/2025 56.60p 57.50p 55.56p 56.40p 5,841
02/01/2025 57.80p 57.80p 56.40p 56.40p 3
01/01/2025 57.80p 55.90p 55.30p 55.90p 0
31/12/2024 57.80p 55.90p 55.30p 55.90p 0
30/12/2024 57.80p 57.80p 55.30p 55.30p 6,404
27/12/2024 58.00p 55.90p 54.83p 55.90p 3,667
26/12/2024 58.00p 57.80p 55.90p 55.90p 10
25/12/2024 58.00p 57.80p 55.90p 55.90p 10
24/12/2024 58.00p 57.80p 55.90p 55.90p 10
23/12/2024 58.00p 58.00p 54.80p 56.30p 9,969
20/12/2024 56.00p 55.68p 54.83p 55.40p 79,834
19/12/2024 56.00p 55.90p 55.27p 55.90p 53,740
18/12/2024 56.00p 56.30p 55.68p 56.30p 1,235
17/12/2024 54.80p 56.30p 54.80p 56.30p 7,909
16/12/2024 55.00p 55.60p 55.58p 55.60p 7,418
13/12/2024 55.00p 55.80p 55.14p 55.30p 194
12/12/2024 55.00p 55.88p 55.30p 55.30p 12,561
11/12/2024 55.00p 55.89p 54.80p 55.20p 44,068
10/12/2024 55.80p 56.00p 55.00p 55.40p 32,001
09/12/2024 55.80p 55.89p 55.22p 55.40p 8,938
06/12/2024 55.80p 55.40p 55.22p 55.40p 16,000
05/12/2024 55.80p 55.80p 54.11p 55.40p 24,284
04/12/2024 55.80p 55.80p 54.04p 55.10p 34,895
03/12/2024 55.00p 55.80p 54.20p 55.30p 52,208
02/12/2024 55.00p 56.00p 54.20p 56.00p 8,851
29/11/2024 55.00p 57.36p 54.20p 56.00p 2,565
28/11/2024 55.00p 56.00p 54.29p 56.00p 11,826
27/11/2024 54.00p 57.80p 54.00p 54.90p 428
26/11/2024 54.00p 58.80p 54.00p 56.00p 1,819
25/11/2024 56.00p 58.80p 54.90p 54.90p 1,270
22/11/2024 58.80p 58.80p 54.10p 55.90p 26
21/11/2024 57.00p 58.80p 54.20p 55.90p 4,078
20/11/2024 57.00p 56.40p 55.90p 55.90p 0
19/11/2024 57.00p 57.65p 54.05p 56.40p 1,015
18/11/2024 55.00p 55.90p 54.00p 55.90p 56,341
15/11/2024 55.00p 56.40p 56.00p 56.40p 0
14/11/2024 55.00p 58.32p 54.17p 56.40p 2,855
13/11/2024 55.00p 57.65p 54.20p 56.00p 3,437
12/11/2024 55.00p 58.80p 54.20p 56.50p 245,146
11/11/2024 55.00p 57.31p 54.24p 55.70p 2,517
08/11/2024 55.00p 57.31p 56.00p 56.00p 14
07/11/2024 55.00p 57.31p 56.00p 56.00p 356
06/11/2024 55.00p 57.50p 54.00p 56.00p 52,353
05/11/2024 54.00p 58.80p 54.24p 56.40p 8,936
04/11/2024 54.00p 55.80p 54.20p 55.80p 20,840
01/11/2024 54.00p 59.00p 54.00p 55.60p 14,859
31/10/2024 54.40p 56.70p 54.05p 56.70p 15,125
30/10/2024 54.40p 56.00p 54.05p 56.00p 15
29/10/2024 54.40p 56.00p 54.05p 56.00p 16,952
28/10/2024 54.40p 56.30p 54.05p 56.30p 32,217
25/10/2024 54.40p 58.80p 54.00p 56.00p 12,179
24/10/2024 54.40p 55.80p 54.05p 55.80p 1,176
23/10/2024 54.40p 56.45p 54.00p 55.80p 112,477
22/10/2024 54.40p 58.56p 56.00p 56.00p 8
21/10/2024 54.40p 58.80p 54.40p 56.00p 18,168
18/10/2024 59.00p 59.00p 54.40p 56.20p 9,879
17/10/2024 54.40p 56.85p 54.40p 55.20p 10,790
16/10/2024 55.00p 55.00p 54.13p 54.70p 48,087
15/10/2024 56.00p 56.70p 54.77p 56.70p 4,185
14/10/2024 56.00p 56.67p 54.77p 56.40p 4,328
11/10/2024 54.60p 56.00p 54.00p 56.00p 33,272
10/10/2024 54.60p 56.94p 54.60p 56.40p 18,117
09/10/2024 59.00p 59.00p 54.60p 56.30p 50,264
08/10/2024 55.00p 57.33p 54.00p 56.00p 21,847
07/10/2024 54.80p 57.34p 56.00p 56.00p 5,858
04/10/2024 54.80p 56.98p 55.50p 56.00p 40,127

Market data

Select a section