Aquila European Renewables Plc Historical Data - AERS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Aquila European Renewables Plc (AERS)

62.90

0.00

( 0.00% )

Updated: 03:42:24

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.7	-1.10062893082	63.6	64	60.2	21569	63.19768188	DE
4	0.9	1.45161290323	62	64.4	60.2	31539	63.3922276	DE
12	-6.6	-9.4964028777	69.5	69.5	60.2	70608	65.27855022	DE
26	-5.6	-8.17518248175	68.5	72	60.2	56268	65.38853246	DE
52	-21.85	-25.7817109145	84.75	88	60.2	45944	69.56944067	DE
156	-28.85	-31.4441416894	91.75	97.5	60.2	44021	80.29806329	DE
260	-26.6	-29.7206703911	89.5	101	60.2	35109	82.9579971	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	62.9	-0.1	-0.16	60.6	62.9	60.2	33574
1714062600	63	-1	-1.56	61.2	63	60.6	31658
1713976200	64	0.6	0.95	61.6	64	61.6	10910
1713889800	63.4	-0.2	-0.31	61.4	63.4	61.4	26279
1713803400	63.6	0.6	0.95	63.6	63.6	63.6	5425
1713544200	63	0	0.00	63	63	63	223176
1713457800	63	-0.5	-0.79	63	63	63	4491
1713371400	63.5	0.5	0.79	63.5	63.5	63.5	38186
1713285000	63	-0.2	-0.32	60.8	63	60.8	14053
1713198600	63.2	-0.4	-0.63	63.2	63.2	63.2	14027
1712939400	63.6	1.3	2.09	63.6	63.6	63.6	61959
1712853000	62.3	-0.9	-1.42	62.3	62.3	62.3	6456
1712766600	63.2	-1.2	-1.86	62	63.2	61	17313
1712680200	64.4	0	0.00	62	64.4	60.6	31931
1712593800	64.4	0	0.00	64.4	64.4	64.4	11487
1712334600	64.4	0	0.00	62	64.4	62	13670
1712248200	64.4	0	0.00	62	64.4	62	26488
1712161800	64.4	0.2	0.31	62	64.4	62	24500
1712075400	64.2	-0.05	-0.08	62	64.2	62	3666
1711647000	64.25	-0.25	-0.39	62.5	64.25	62	51750
1711560600	64.5	-1.5	-2.27	63.5	64.5	62	41905
1711474200	66	0	0.00	64	66	64	5361
1711387800	66	-0.5	-0.75	63.5	66	63.5	7868
1711128600	66.5	0	0.00	64	66.5	64	25583
1711042200	66.5	1	1.53	66.5	66.5	66.5	19598
1710955800	65.5	-2	-2.96	65	65.5	64.5	54767
1710869400	67.5	1	1.50	65.5	67.5	65.5	11603
1710783000	66.5	-0.25	-0.37	66	66.5	66	4942
1710523800	66.75	-0.75	-1.11	66.75	66.75	66.75	49679
1710437400	67.5	-1.5	-2.17	67.5	67.5	67.5	277
1710351000	69	0.25	0.36	69	69	69	2
1710264600	68.75	2	3.00	68.75	68.75	68.75	40074
1710178200	66.75	-1	-1.48	66.75	66.75	66.75	27686
1709919000	67.75	-0.75	-1.09	67.75	67.75	67.75	353
1709832600	68.5	3	4.58	65.5	68.5	65.5	16315
1709746200	65.5	-0.5	-0.76	65.5	65.5	65.5	887
1709659800	66	0.5	0.76	66	66	66	43100
1709573400	65.5	-0.5	-0.76	65	65.5	65	39340
1709314200	66	0	0.00	66	66	66	1500
1709227800	66	0	0.00	66	66	66	22400
1709141400	66	-0.25	-0.38	65	66	65	4024
1709055000	66.25	1.25	1.92	65	66.25	65	24715
1708968600	65	0	0.00	65.5	65.5	65	13603
1708709400	65	0	0.00	65	65	65	50000
1708623000	65	0.25	0.39	65	65	65	5600
1708536600	64.75	0.25	0.39	64.75	64.75	64.75	3101
1708450200	64.5	0.5	0.78	64.5	64.5	64.5	13330
1708363800	64	1	1.59	64	64	64	0
1708104600	63	-2	-3.08	62.5	63	62.5	670949
1708018200	65	-0.75	-1.14	65	65	65	5520
1707931800	65.75	0	0.00	65.75	65.75	65.75	1483
1707845400	65.75	-0.5	-0.75	65	65.75	65	79767
1707759000	66.25	-2	-2.93	66.25	66.25	66.25	2016041
1707499800	68.25	0	0.00	68.25	68.25	68.25	2078
1707413400	68.25	-1	-1.44	68.25	68.25	68.25	16943
1707327000	69.25	-0.25	-0.36	69.25	69.25	69.25	367
1707240600	69.5	0	0.00	69.5	69.5	69.5	52851
1707154200	69.5	0	0.00	69.5	69.5	69.5	34
1706895000	69.5	-0.5	-0.71	68	69.5	68	30702
1706808600	70	0	0.00	70	70	70	5871
1706722200	70	0	0.00	70	70	70	355
1706635800	70	0	0.00	70	70	70	10000
1706549400	70	0	0.00	70	70	70	947

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