Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,063.75
-11.75(-0.29%)
Dow Futures
33,999.00
-24.00(-0.07%)
Nasdaq Futures
12,033.25
-73.50(-0.61%)
Russell 2000 Futures
1,905.90
-4.60(-0.24%)
Crude Oil
81.39
+0.38(+0.47%)
Gold
1,922.70
-7.30(-0.38%)

Advertisement

Aquila European Renewables Plc (AERI.L)

LSE - LSE Delayed Price. Currency in EUR

0.8650

+0.0100

(+1.17%)

At close: 04:28PM GMT

Advertisement

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	0.8550	0.8750	0.8550	0.8650	0.8650	13,987
Jan 25, 2023	0.8600	0.8950	0.8550	0.8550	0.8550	3,578,310
Jan 24, 2023	0.8700	0.8700	0.8550	0.8625	0.8625	380,700
Jan 23, 2023	0.8800	0.8800	0.8600	0.8700	0.8700	13,738
Jan 20, 2023	0.8750	0.8800	0.8600	0.8700	0.8700	1,408,826
Jan 19, 2023	0.8800	0.8900	0.8800	0.8825	0.8825	20,409
Jan 18, 2023	0.8950	0.9000	0.8800	0.8875	0.8875	64,547
Jan 17, 2023	0.9050	0.9050	0.8900	0.8925	0.8925	436,610
Jan 16, 2023	0.9000	0.9050	0.8900	0.8975	0.8975	135,218
Jan 13, 2023	0.9150	0.9150	0.9000	0.9125	0.9125	2,056,490
Jan 12, 2023	0.9150	0.9190	0.9100	0.9125	0.9125	681,870
Jan 11, 2023	0.9174	0.9174	0.9150	0.9225	0.9225	260,200
Jan 10, 2023	0.9225	0.9225	0.9150	0.9200	0.9200	126,280
Jan 09, 2023	0.9200	0.9300	0.9150	0.9225	0.9225	104,223
Jan 06, 2023	0.9250	0.9300	0.9200	0.9225	0.9225	6,881
Jan 05, 2023	0.9300	0.9300	0.9200	0.9225	0.9225	325,000
Jan 04, 2023	0.9163	0.9200	0.9163	0.9225	0.9225	524,060
Jan 03, 2023	0.9300	0.9300	0.9200	0.9225	0.9225	334,874
Dec 30, 2022	0.9200	0.9200	0.9200	0.9225	0.9225	413,011
Dec 29, 2022	0.9200	0.9350	0.9177	0.9225	0.9225	88,015
Dec 28, 2022	0.9300	0.9300	0.9200	0.9350	0.9350	200,000
Dec 23, 2022	0.9400	0.9400	0.9400	0.9400	0.9400	-
Dec 22, 2022	0.9350	0.9400	0.9320	0.9425	0.9425	74,440
Dec 21, 2022	0.9350	0.9394	0.9300	0.9375	0.9375	83,200
Dec 20, 2022	0.9400	0.9400	0.9400	0.9450	0.9450	10,000
Dec 19, 2022	0.9400	0.9650	0.9400	0.9475	0.9475	66,697
Dec 16, 2022	0.9550	0.9550	0.9450	0.9475	0.9475	61,877
Dec 15, 2022	0.9550	0.9700	0.9450	0.9600	0.9600	469,701
Dec 14, 2022	0.9650	0.9650	0.9550	0.9650	0.9650	62,900
Dec 13, 2022	0.9650	0.9650	0.9650	0.9650	0.9650	50,000
Dec 12, 2022	0.9700	0.9900	0.9681	0.9725	0.9725	215,234
Dec 09, 2022	0.9950	0.9950	0.9818	0.9825	0.9825	4,006
Dec 08, 2022	0.9850	0.9850	0.9751	0.9825	0.9825	61,517
Dec 07, 2022	0.9800	0.9800	0.9800	0.9800	0.9800	83,127
Dec 06, 2022	0.9850	0.9850	0.9850	0.9850	0.9850	-
Dec 05, 2022	0.9850	0.9850	0.9840	0.9850	0.9850	42,395
Dec 02, 2022	0.9950	0.9950	0.9850	0.9825	0.9825	4,659
Dec 01, 2022	0.9950	0.9950	0.9950	0.9825	0.9825	3,067
Nov 30, 2022	0.9800	0.9950	0.9800	0.9825	0.9825	94,170
Nov 29, 2022	0.9930	0.9930	0.9900	0.9875	0.9875	86,785
Nov 28, 2022	0.9800	0.9950	0.9800	0.9875	0.9875	1,091
Nov 25, 2022	0.9802	0.9802	0.9802	0.9875	0.9875	10,580
Nov 24, 2022	0.9900	1.0000	0.9750	0.9875	0.9875	336,421
Nov 23, 2022	0.9950	0.9950	0.9950	0.9950	0.9950	53,205
Nov 22, 2022	1.0100	1.0100	1.0100	1.0025	1.0025	45,000
Nov 21, 2022	0.9950	1.0100	0.9950	1.0025	1.0025	391,077
Nov 18, 2022	0.9850	0.9950	0.9796	0.9825	0.9825	24,125
Nov 17, 2022	0.9900	0.9950	0.9770	0.9825	0.9825	21,644
Nov 17, 2022	0.011372 Dividend
Nov 16, 2022	0.9950	1.0000	0.9750	0.9875	0.9761	134,501
Nov 15, 2022	0.9800	1.0000	0.9770	0.9850	0.9737	180,971
Nov 14, 2022	1.0000	1.0000	0.9820	0.9900	0.9786	76,492
Nov 11, 2022	1.0000	1.0000	1.0000	1.0000	0.9885	43,809
Nov 10, 2022	0.9900	1.0000	0.9900	0.9925	0.9811	50,002
Nov 09, 2022	0.9800	0.9900	0.9720	0.9800	0.9687	20,298
Nov 08, 2022	0.9600	0.9900	0.9600	0.9800	0.9687	483,661
Nov 07, 2022	0.9400	0.9600	0.9355	0.9550	0.9440	294,796
Nov 04, 2022	0.9000	0.9350	0.9000	0.9300	0.9193	4,462,796
Nov 03, 2022	0.8900	0.8984	0.8900	0.8875	0.8773	12,140
Nov 02, 2022	0.8950	0.8950	0.8950	0.8875	0.8773	8
Nov 01, 2022	0.8700	0.8850	0.8700	0.8850	0.8748	9,502
Oct 31, 2022	0.8825	0.8825	0.8825	0.8825	0.8723	-
Oct 28, 2022	0.8600	0.8950	0.8600	0.8800	0.8699	2,954,234
Oct 27, 2022	0.8700	0.8937	0.8700	0.8775	0.8674	1,113,952
Oct 26, 2022	0.8800	0.8900	0.8800	0.8750	0.8649	211,500
Oct 25, 2022	0.8800	0.8800	0.8562	0.8800	0.8699	57,144
Oct 24, 2022	0.8550	0.8600	0.8500	0.8675	0.8575	120,161
Oct 21, 2022	0.8500	0.8600	0.8400	0.8550	0.8452	161,006
Oct 20, 2022	0.8525	0.8645	0.8498	0.8525	0.8427	46,296
Oct 19, 2022	0.8500	0.8525	0.8200	0.8525	0.8427	5,515,205
Oct 18, 2022	0.8600	0.8800	0.8500	0.8650	0.8550	363,671
Oct 17, 2022	0.8700	0.8700	0.8610	0.8700	0.8600	22,083
Oct 14, 2022	0.8800	0.8800	0.8700	0.8700	0.8600	269,318
Oct 13, 2022	0.8900	0.8900	0.8515	0.8700	0.8600	278,024
Oct 12, 2022	0.8800	0.9200	0.8650	0.8900	0.8798	699,618
Oct 11, 2022	0.8900	0.8900	0.8900	0.9050	0.8946	125
Oct 10, 2022	0.9000	0.9250	0.8800	0.9075	0.8970	173,908
Oct 07, 2022	0.9175	0.9175	0.9050	0.9200	0.9094	3,890,575
Oct 06, 2022	0.9200	0.9300	0.9050	0.9150	0.9045	138,910
Oct 05, 2022	0.9400	0.9550	0.9200	0.9375	0.9267	150,202
Oct 04, 2022	0.9400	0.9600	0.9400	0.9450	0.9341	135,640
Oct 03, 2022	0.9525	0.9650	0.9400	0.9450	0.9341	58,158
Sep 30, 2022	0.9400	0.9611	0.9400	0.9500	0.9391	60,500
Sep 29, 2022	0.9700	0.9700	0.9350	0.9425	0.9316	277,225
Sep 28, 2022	0.9900	1.0200	0.9700	0.9725	0.9613	158,319
Sep 27, 2022	0.9900	1.0100	0.9900	1.0000	0.9885	1,205,513
Sep 26, 2022	1.0000	1.0000	0.9900	0.9900	0.9786	78,180
Sep 23, 2022	1.0200	1.0200	1.0000	1.0100	0.9984	7,979
Sep 22, 2022	1.0100	1.0250	1.0100	1.0150	1.0033	66,695
Sep 21, 2022	1.0250	1.0365	1.0240	1.0300	1.0181	166,523
Sep 20, 2022	1.0400	1.0400	1.0250	1.0300	1.0181	182,392
Sep 16, 2022	1.0222	1.0350	1.0222	1.0300	1.0181	184,931
Sep 15, 2022	1.0400	1.0400	1.0400	1.0300	1.0181	558,593
Sep 14, 2022	1.0250	1.0250	1.0020	1.0300	1.0181	541,000
Sep 13, 2022	1.0400	1.0400	1.0200	1.0300	1.0181	78,684
Sep 12, 2022	1.0300	1.0300	1.0177	1.0300	1.0181	117,854
Sep 09, 2022	1.0100	1.0250	1.0000	1.0200	1.0083	8,408,170
Sep 08, 2022	1.0269	1.0269	1.0250	1.0200	1.0083	141,244
Sep 07, 2022	1.0300	1.0300	1.0250	1.0200	1.0083	24,601
Sep 06, 2022	1.0180	1.0250	1.0100	1.0200	1.0083	446,728
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,063.75-11.75(-0.29%)

Dow Futures33,999.00-24.00(-0.07%)

Nasdaq Futures12,033.25-73.50(-0.61%)

Russell 2000 Futures1,905.90-4.60(-0.24%)

Crude Oil81.39+0.38(+0.47%)

Gold1,922.70-7.30(-0.38%)

Aquila European Renewables Plc (AERI.L)

S&P Futures
4,063.75
-11.75(-0.29%)

Dow Futures
33,999.00
-24.00(-0.07%)

Nasdaq Futures
12,033.25
-73.50(-0.61%)

Russell 2000 Futures
1,905.90
-4.60(-0.24%)

Crude Oil
81.39
+0.38(+0.47%)

Gold
1,922.70
-7.30(-0.38%)