Shares Magazine
€0.67-0.00 (-0.60%)21 Nov 2024, 16:17
Aquila European Renewables PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | €0.66 | €0.66 | €0.65 | €0.67 | 209,191 |
| Nov 19, 2024 | €0.66 | €0.66 | €0.65 | €0.67 | 121,140 |
| Nov 18, 2024 | €0.66 | €0.67 | €0.66 | €0.67 | 86,048 |
| Nov 15, 2024 | €0.65 | €0.65 | €0.65 | €0.67 | 28,231 |
| Nov 14, 2024 | €0.64 | €0.66 | €0.64 | €0.67 | 81,587 |
| Nov 13, 2024 | €0.65 | €0.67 | €0.65 | €0.67 | 147,200 |
| Nov 12, 2024 | €0.65 | €0.67 | €0.65 | €0.68 | 42,288 |
| Nov 11, 2024 | €0.66 | €0.68 | €0.64 | €0.67 | 231,072 |
| Nov 8, 2024 | €0.64 | €0.67 | €0.64 | €0.66 | 117,909 |
| Nov 7, 2024 | €0.63 | €0.65 | €0.63 | €0.67 | 161,615 |
| Nov 6, 2024 | €0.67 | €0.67 | €0.64 | €0.66 | 57,125 |
| Nov 5, 2024 | €0.66 | €0.67 | €0.66 | €0.66 | 19,882 |
| Nov 4, 2024 | €0.68 | €0.68 | €0.66 | €0.67 | 4,501 |
| Nov 1, 2024 | €0.66 | €0.67 | €0.66 | €0.67 | 1,276,038 |
| Oct 31, 2024 | €0.66 | €0.69 | €0.66 | €0.67 | 94,368 |
| Oct 30, 2024 | €0.67 | €0.67 | €0.66 | €0.67 | 1,035,908 |
| Oct 29, 2024 | €0.68 | €0.68 | €0.66 | €0.67 | 145,273 |
| Oct 28, 2024 | €0.66 | €0.66 | €0.65 | €0.66 | 379,688 |
| Oct 25, 2024 | €0.66 | €0.68 | €0.65 | €0.66 | 491,312 |
| Oct 24, 2024 | €0.66 | €0.66 | €0.66 | €0.66 | 5,000 |
| Oct 23, 2024 | €0.65 | €0.66 | €0.65 | €0.66 | 63,550 |
| Oct 22, 2024 | €0.65 | €0.68 | €0.63 | €0.66 | 185,628 |
| Oct 21, 2024 | €0.68 | €0.68 | €0.65 | €0.66 | 16,177 |
| Oct 18, 2024 | €0.65 | €0.65 | €0.65 | €0.66 | 9,064 |
| Oct 17, 2024 | €0.65 | €0.65 | €0.65 | €0.66 | 61,225 |
| Oct 16, 2024 | €0.68 | €0.65 | €0.65 | €0.66 | 60,391 |
| Oct 15, 2024 | €0.65 | €0.67 | €0.65 | €0.66 | 1,970,858 |
| Oct 14, 2024 | €0.65 | €0.65 | €0.65 | €0.66 | 50,000 |
| Oct 11, 2024 | €0.65 | €0.65 | €0.65 | €0.66 | 5,000 |
| Oct 10, 2024 | €0.65 | €0.66 | €0.65 | €0.65 | 59,639 |
| Oct 9, 2024 | €0.67 | €0.67 | €0.65 | €0.66 | 16,272 |
| Oct 8, 2024 | €0.65 | €0.65 | €0.65 | €0.65 | 6,618 |
| Oct 7, 2024 | €0.67 | €0.67 | €0.64 | €0.65 | 141,555 |
| Oct 4, 2024 | €0.64 | €0.64 | €0.64 | €0.65 | 10,531,710 |
| Oct 3, 2024 | €0.65 | €0.65 | €0.64 | €0.65 | 33,329 |
| Oct 2, 2024 | €0.67 | €0.68 | €0.64 | €0.64 | 1,290,204 |
| Oct 1, 2024 | €0.66 | €0.66 | €0.65 | €0.66 | 55,950 |
| Sep 30, 2024 | €0.67 | €0.69 | €0.65 | €0.66 | 116,165 |
| Sep 27, 2024 | €0.68 | €0.68 | €0.67 | €0.68 | 56,043 |
| Sep 26, 2024 | €0.69 | €0.69 | €0.67 | €0.68 | 101,003 |
| Sep 25, 2024 | €0.68 | €0.68 | €0.68 | €0.69 | 38,157 |
| Sep 24, 2024 | €0.68 | €0.68 | €0.68 | €0.69 | 14,000 |
| Sep 23, 2024 | €0.69 | €0.69 | €0.67 | €0.69 | 171,929 |
| Sep 20, 2024 | €0.68 | €0.70 | €0.68 | €0.69 | 214,621 |
| Sep 19, 2024 | €0.68 | €0.68 | €0.68 | €0.69 | 40,775 |
| Sep 18, 2024 | €0.68 | €0.68 | €0.68 | €0.69 | 211,181 |
| Sep 17, 2024 | €0.70 | €0.70 | €0.70 | €0.69 | 5,000 |
| Sep 16, 2024 | €0.68 | €0.70 | €0.67 | €0.69 | 92,867 |
| Sep 13, 2024 | €0.70 | €0.70 | €0.69 | €0.69 | 55,185 |
| Sep 12, 2024 | €0.68 | €0.69 | €0.68 | €0.69 | 133,381 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 109.00 | 9.22 |
| Ip Group PLC | 42.05 | 6.19 |
| Halma PLC | 2,645.00 | 5.72 |
| Wood Group (John) PLC | 54.15 | 5.04 |
| Grainger PLC | 232.50 | 4.73 |
| Ninety One PLC | 162.70 | 4.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 95.44 | -15.50 |
| Cmc Markets PLC | 288.50 | -14.77 |
| Petershill Partners PLC | 238.50 | -6.29 |
| Paypoint PLC | 785.00 | -5.99 |
| Mitie Group PLC | 106.00 | -4.50 |
| Urban Logistics Reit PLC | 105.00 | -4.37 |