Market data

Select a section

Aquila European Renewables Income Fund (GBP)

(AERS)
Sector: Open End and Miscellaneous Investment Vehicles
57.30p
0.00p 0.00
Last updated: 16:35:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 60.40p 62.40p 59.00p 60.10p 73,496
23/05/2024 60.40p 62.80p 59.04p 60.20p 24,413
22/05/2024 60.20p 62.80p 60.20p 61.00p 19,931
21/05/2024 60.00p 61.00p 59.50p 61.00p 94,305
20/05/2024 60.20p 63.22p 60.00p 60.80p 22,603
17/05/2024 61.80p 63.19p 60.99p 61.40p 4,858
16/05/2024 61.80p 62.89p 60.00p 61.40p 20,287
15/05/2024 61.60p 64.00p 61.60p 61.60p 27,509
14/05/2024 61.60p 63.40p 60.50p 61.40p 43,312
13/05/2024 61.60p 64.00p 61.60p 61.60p 29,675
10/05/2024 61.60p 63.80p 60.00p 61.90p 7,871
09/05/2024 61.60p 63.80p 60.04p 61.40p 17,456
08/05/2024 61.60p 62.68p 61.60p 62.20p 1,755
07/05/2024 63.20p 64.60p 62.20p 62.20p 16,416
06/05/2024 62.40p 66.80p 61.00p 62.80p 70,695
03/05/2024 62.40p 66.80p 61.00p 62.80p 70,695
02/05/2024 64.00p 63.61p 63.40p 63.40p 17,278
01/05/2024 64.00p 66.80p 61.00p 63.30p 10,926
30/04/2024 64.00p 64.00p 61.00p 63.40p 9,804
29/04/2024 60.60p 66.40p 60.60p 63.00p 49,018
26/04/2024 60.60p 66.40p 60.20p 62.90p 33,574
25/04/2024 61.20p 66.60p 60.60p 63.00p 31,658
24/04/2024 61.60p 66.40p 61.60p 64.00p 10,910
23/04/2024 61.40p 63.49p 60.86p 63.40p 26,279
22/04/2024 60.80p 63.60p 60.60p 63.60p 5,425
19/04/2024 60.80p 66.40p 60.80p 63.00p 8,426
18/04/2024 60.80p 63.38p 60.66p 63.00p 4,491
17/04/2024 60.80p 63.50p 60.60p 63.50p 38,186
16/04/2024 60.80p 66.60p 60.80p 63.00p 14,053
15/04/2024 62.00p 63.58p 60.80p 63.20p 14,027
12/04/2024 62.00p 63.60p 60.80p 63.60p 61,959
11/04/2024 62.00p 63.68p 60.86p 62.30p 6,456
10/04/2024 62.00p 66.40p 60.60p 63.20p 17,313
09/04/2024 62.00p 67.80p 60.60p 64.40p 31,931
08/04/2024 62.00p 64.90p 64.40p 64.40p 11,487
05/04/2024 62.00p 64.40p 62.00p 64.40p 13,670
04/04/2024 62.00p 64.90p 62.00p 64.40p 26,488
03/04/2024 62.00p 64.70p 62.00p 64.40p 24,500
02/04/2024 62.00p 67.80p 62.00p 64.20p 3,665
01/04/2024 62.50p 67.50p 62.00p 64.25p 51,750
29/03/2024 62.50p 67.50p 62.00p 64.25p 51,750
28/03/2024 62.50p 67.50p 62.00p 64.25p 51,750
27/03/2024 63.50p 65.26p 62.00p 64.50p 41,905
26/03/2024 64.00p 66.00p 64.00p 66.00p 5,361
25/03/2024 63.50p 69.50p 63.50p 66.00p 7,856
22/03/2024 64.00p 69.50p 63.50p 66.50p 25,583
21/03/2024 65.50p 69.00p 63.50p 66.50p 19,134
20/03/2024 65.00p 70.50p 64.50p 65.50p 54,766
19/03/2024 65.50p 70.50p 65.06p 67.50p 11,603

Market data

Select a section