Aquila European Renewables Plc Historical Data - AERI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Aquila European Renewables Plc (AERI)
Aquila European Renewables Plc (AERI) Historical

Aquila European Renewables Plc (AERI)

0.724

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.018	2.54957507082	0.706	0.728	0.7	380335	0.71793779	DE
4	0.004	0.555555555556	0.72	0.76	0.7	358631	0.72204981	DE
12	-0.076	-9.5	0.8	0.81	0.7	410821	0.74486093	DE
26	-0.046	-5.97402597403	0.77	0.84	0.7	1019148	0.78179852	DE
52	-0.2335	-24.3864229765	0.9575	0.995	0.7	703072	0.80943668	DE
156	-0.331	-31.3744075829	1.055	1.14	0.7	520152	0.90238558	DE
260	-0.296	-29.0196078431	1.02	1.14	0.7	429039	0.93685972	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.724	0.01	1.40	0.702	0.724	0.7	240766
1714062600	0.714	-0.001	-0.14	0.7	0.728	0.7	309417
1713976200	0.715	-0.004	-0.56	0.7	0.715	0.7	419179
1713889800	0.719	0	0.00	0.719	0.719	0.719	51036
1713803400	0.719	-0.003	-0.42	0.706	0.719	0.7	881275
1713544200	0.722	-0.002	-0.28	0.71	0.722	0.706	154418
1713457800	0.724	0	0.00	0.71	0.724	0.71	338911
1713371400	0.724	0.01	1.40	0.71	0.724	0.706	444976
1713285000	0.714	-0.005	-0.70	0.71	0.72	0.706	885276
1713198600	0.719	-0.006	-0.83	0.719	0.719	0.719	323525
1712939400	0.725	0.003	0.42	0.712	0.725	0.71	92270
1712853000	0.722	0.008	1.12	0.722	0.722	0.722	92665
1712766600	0.714	-0.02	-2.72	0.72	0.72	0.71	1169075
1712680200	0.734	-0.005	-0.68	0.72	0.734	0.706	73040
1712593800	0.739	0	0.00	0.739	0.739	0.739	514204
1712334600	0.739	0	0.00	0.739	0.739	0.739	42188
1712248200	0.739	0	0.00	0.72	0.739	0.712	86822
1712161800	0.739	0	0.00	0.76	0.76	0.72	38524
1712075400	0.739	-0.001	-0.14	0.72	0.739	0.71	656421
1711647000	0.74	0	0.00	0.72	0.74	0.72	39869
1711560600	0.74	0.0025	0.34	0.73	0.74	0.725	3784530
1711474200	0.7375	-0.0225	-2.96	0.75	0.75	0.735	64352
1711387800	0.76	0.0025001	0.33	0.745	0.76	0.745	290068
1711128600	0.7574999	0.0124999	1.68	0.745	0.7574999	0.745	819805
1711042200	0.745	0	0.00	0.755	0.755	0.745	8028
1710955800	0.745	-0.005	-0.67	0.75	0.75	0.745	107048
1710869400	0.75	-0.015	-1.96	0.755	0.755	0.75	102155
1710783000	0.765	-0.005	-0.65	0.77	0.77	0.76	60580
1710523800	0.77	-0.01	-1.28	0.77	0.77	0.77	10000
1710437400	0.78	0.0025	0.32	0.78	0.78	0.78	54080
1710351000	0.7775	0.0075	0.97	0.7775	0.7775	0.7775	72093
1710264600	0.77	-0.005	-0.65	0.77	0.77	0.765	202326
1710178200	0.775	-0.0125	-1.59	0.78	0.78	0.77	43217
1709919000	0.7875	0	0.00	0.785	0.7875	0.785	421523
1709832600	0.7875	0.01	1.29	0.77	0.7875	0.77	373037
1709746200	0.7775	0.0175	2.30	0.77	0.7775	0.76	203505
1709659800	0.76	0.0025001	0.33	0.76	0.76	0.76	35788
1709573400	0.7574999	0	0.00	0.75	0.765	0.75	67184
1709314200	0.7574999	0	0.00	0.75	0.7574999	0.75	87495
1709227800	0.7574999	0	0.00	0.77	0.77	0.75	2174136
1709141400	0.7574999	-0.0025	-0.33	0.77	0.77	0.755	44154
1709055000	0.76	0.005	0.66	0.77	0.77	0.76	17259
1708968600	0.755	0.0075	1.00	0.755	0.755	0.755	59477
1708709400	0.7475	-0.005	-0.66	0.76	0.76	0.7475	33495
1708623000	0.7524999	0.0024999	0.33	0.745	0.7524999	0.745	3017752
1708536600	0.75	0.0075	1.01	0.755	0.755	0.75	19873
1708450200	0.7425	0.0075	1.02	0.745	0.765	0.7425	300200
1708363800	0.735	0.01	1.38	0.735	0.735	0.735	1980179
1708104600	0.725	-0.015	-2.03	0.74	0.74	0.72	81461
1708018200	0.74	-0.0075	-1.00	0.745	0.745	0.735	47277
1707931800	0.7475	-0.02	-2.61	0.75	0.75	0.745	49823
1707845400	0.7675	0.005	0.66	0.75	0.7675	0.75	23038
1707759000	0.7625	-0.005	-0.65	0.7625	0.7625	0.7625	37080
1707499800	0.7675	-0.0025	-0.32	0.79	0.79	0.75	603493
1707413400	0.77	-0.02	-2.53	0.78	0.78	0.77	135735
1707327000	0.79	-0.0125	-1.56	0.795	0.8	0.79	768111
1707240600	0.8025	-0.005	-0.62	0.8	0.81	0.8	363592
1707154200	0.8075	0.0075	0.94	0.8075	0.8075	0.8075	0
1706895000	0.8	-0.0025	-0.31	0.8	0.8	0.795	134006
1706808600	0.8025	-0.0175	-2.13	0.83	0.83	0.795	605714
1706722200	0.8199999	0	0.00	0.8149999	0.8199999	0.8149999	12463756
1706635800	0.8199999	-0.01	-1.20	0.8199999	0.8199999	0.8149999	15627485
1706549400	0.83	0	0.00	0.84	0.84	0.83	65264

Aquila European Renewables

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions