Market data

Select a section

Aquila European Renewables Income Fund (GBP)

(AERS)
Sector: Open End and Miscellaneous Investment Vehicles
56.00p
0.00p 0.00
Last updated: 09:25:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 54.80p 55.50p 55.00p 55.50p 6,200
02/10/2024 54.80p 59.40p 56.20p 56.20p 1,841
01/10/2024 54.80p 59.60p 54.20p 56.40p 34,098
30/09/2024 54.80p 57.58p 54.80p 56.70p 61,391
27/09/2024 55.80p 56.70p 55.10p 56.70p 79,454
26/09/2024 55.80p 57.80p 57.30p 57.80p 0
25/09/2024 55.80p 57.58p 54.85p 57.30p 6,636
24/09/2024 55.80p 58.00p 54.85p 57.60p 94,502
23/09/2024 55.80p 59.80p 54.80p 57.30p 164,659
20/09/2024 55.80p 57.30p 54.98p 57.30p 154,277
19/09/2024 54.80p 57.90p 55.10p 57.30p 17,084
18/09/2024 54.80p 57.30p 55.10p 57.30p 7,500
17/09/2024 54.80p 55.67p 54.81p 55.60p 86,697
16/09/2024 54.80p 58.20p 54.70p 55.30p 117,468
13/09/2024 56.40p 60.00p 55.06p 57.60p 26,257
12/09/2024 56.40p 58.14p 55.24p 56.70p 29,853
11/09/2024 54.60p 59.80p 56.70p 56.90p 41
10/09/2024 54.60p 58.14p 54.60p 56.90p 19,975
09/09/2024 54.80p 56.80p 54.60p 55.70p 3,324
06/09/2024 54.80p 56.70p 54.60p 56.70p 47,200
05/09/2024 54.80p 57.93p 54.80p 56.70p 21,296
04/09/2024 57.80p 59.40p 56.60p 56.60p 17
03/09/2024 57.80p 58.80p 54.60p 56.30p 13,377
02/09/2024 57.80p 59.40p 54.80p 56.70p 5,974
30/08/2024 57.80p 57.80p 56.70p 56.70p 243
29/08/2024 54.60p 58.30p 56.60p 56.60p 13,631
28/08/2024 54.60p 59.40p 54.60p 56.60p 14,622
27/08/2024 54.60p 58.71p 52.99p 56.70p 52,689
26/08/2024 56.40p 59.80p 56.70p 56.70p 10,042
23/08/2024 56.40p 59.80p 56.70p 56.70p 10,042
22/08/2024 56.40p 59.80p 56.70p 56.70p 10,042
21/08/2024 56.40p 59.80p 54.60p 56.70p 882
20/08/2024 56.40p 58.71p 56.21p 56.70p 12,538
19/08/2024 54.60p 56.70p 54.80p 56.70p 206
16/08/2024 54.60p 56.70p 54.60p 56.70p 5,823
15/08/2024 54.80p 59.80p 54.80p 56.70p 49,987
14/08/2024 59.80p 59.74p 54.85p 57.30p 57,800
13/08/2024 59.80p 59.74p 57.30p 57.30p 31,916
12/08/2024 59.80p 59.74p 57.30p 57.30p 15,542
09/08/2024 59.80p 57.30p 57.30p 57.30p 0
08/08/2024 59.80p 59.74p 57.30p 57.30p 6,718
07/08/2024 59.80p 60.00p 54.80p 57.30p 18,845
06/08/2024 55.00p 59.80p 57.20p 57.20p 3,472
05/08/2024 55.00p 57.81p 54.00p 56.00p 78,646
02/08/2024 58.00p 56.62p 54.20p 56.00p 22,508
01/08/2024 58.00p 58.00p 55.18p 55.80p 16,677
31/07/2024 55.00p 58.00p 54.50p 56.30p 144,250
30/07/2024 55.00p 58.00p 56.10p 56.10p 6,449
29/07/2024 55.00p 56.60p 55.00p 55.00p 33,483
26/07/2024 55.00p 56.21p 54.90p 54.80p 2,000
25/07/2024 55.00p 56.14p 52.80p 54.80p 10,186
24/07/2024 55.00p 56.36p 55.50p 55.50p 5,323
23/07/2024 55.00p 55.90p 54.50p 55.90p 114,072
22/07/2024 55.00p 55.10p 53.25p 55.10p 7,333
19/07/2024 55.00p 55.80p 54.30p 54.30p 1,077
18/07/2024 55.00p 55.50p 55.10p 55.10p 36,200
17/07/2024 55.00p 55.80p 54.20p 54.20p 3,557
16/07/2024 55.00p 55.80p 53.94p 54.80p 52,010
15/07/2024 55.00p 55.00p 52.54p 53.80p 35,163
12/07/2024 55.00p 55.00p 53.90p 53.90p 19,948
11/07/2024 55.00p 55.00p 53.24p 53.90p 9,516
10/07/2024 55.20p 55.44p 54.10p 54.10p 29,098
09/07/2024 55.60p 55.80p 52.20p 55.00p 19,361
08/07/2024 54.20p 55.19p 52.20p 53.40p 20,304
05/07/2024 54.20p 56.80p 53.00p 53.40p 18,998
04/07/2024 53.20p 56.33p 55.02p 55.10p 3,393
03/07/2024 53.20p 55.86p 53.20p 54.50p 4,189
02/07/2024 56.80p 56.80p 53.24p 54.50p 30,980
01/07/2024 56.80p 56.80p 53.43p 54.40p 16,079
28/06/2024 54.00p 57.00p 53.04p 54.70p 8,165
27/06/2024 54.00p 56.01p 53.24p 54.90p 62
26/06/2024 54.00p 56.04p 53.00p 54.60p 51,826
25/06/2024 55.00p 56.42p 53.20p 54.50p 47,159
24/06/2024 56.00p 56.80p 53.24p 54.50p 22,965
21/06/2024 56.00p 56.04p 53.20p 54.50p 24,458
20/06/2024 56.00p 56.80p 54.00p 55.00p 37,343
19/06/2024 58.00p 60.40p 55.20p 56.70p 65,123
18/06/2024 56.60p 59.22p 56.60p 58.00p 2,305
17/06/2024 56.60p 59.22p 58.00p 58.00p 2,176
14/06/2024 56.60p 60.60p 56.40p 57.50p 44,018
13/06/2024 58.40p 60.40p 56.60p 58.00p 9,225
12/06/2024 57.00p 58.02p 57.00p 58.00p 61,811
11/06/2024 57.00p 59.55p 57.00p 58.40p 4,401
10/06/2024 59.00p 60.02p 53.48p 58.60p 86,820
07/06/2024 59.00p 60.00p 59.00p 59.50p 22,760
06/06/2024 59.00p 60.60p 59.00p 59.90p 12,278
05/06/2024 59.00p 60.40p 60.02p 60.40p 4,932
04/06/2024 59.00p 60.40p 59.00p 60.40p 11,241
03/06/2024 59.00p 62.80p 59.00p 60.40p 69,058
31/05/2024 61.00p 61.00p 59.00p 59.00p 37,922
30/05/2024 59.00p 60.44p 59.00p 60.40p 11,567
29/05/2024 59.00p 60.50p 59.00p 60.40p 11,349
28/05/2024 59.00p 60.94p 59.00p 59.90p 33,081
27/05/2024 60.40p 62.40p 59.00p 60.10p 73,496

Market data

Select a section