Aquila Energy Efficiency Trust (AEET) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aquila Energy Efficiency Trust

Date Open High Low Close* Volume
25/04/2025 61.50p 63.85p 61.50p 63.00p 12929
24/04/2025 61.50p 63.65p 61.16p 62.50p 95756
23/04/2025 61.50p 63.60p 61.50p 62.00p 12500
22/04/2025 61.50p 63.80p 61.16p 62.00p 19716
17/04/2025 61.50p 62.50p 61.50p 62.00p 930
16/04/2025 61.50p 63.50p 61.50p 61.50p 10157
15/04/2025 62.00p 63.50p 59.50p 61.25p 3998
14/04/2025 62.00p 63.46p 61.15p 61.75p 37277
11/04/2025 62.00p 63.12p 61.01p 61.75p 6417
10/04/2025 62.00p 62.00p 61.75p 61.75p 0
09/04/2025 62.00p 64.00p 60.00p 61.75p 45624
08/04/2025 62.00p 64.00p 60.00p 62.00p 20372
07/04/2025 61.50p 63.80p 60.21p 62.00p 50949
04/04/2025 62.50p 63.77p 61.60p 62.50p 11250
03/04/2025 62.00p 62.50p 61.00p 62.50p 25536
02/04/2025 62.00p 64.00p 62.00p 62.50p 15165
01/04/2025 62.00p 65.50p 62.00p 62.50p 9147
31/03/2025 62.00p 62.00p 61.00p 61.00p 1042
28/03/2025 61.50p 62.00p 60.95p 62.00p 87495
27/03/2025 62.50p 64.00p 60.20p 61.50p 101574
26/03/2025 63.50p 67.00p 60.00p 66.00p 29878
25/03/2025 63.50p 63.50p 60.61p 61.50p 32217
24/03/2025 63.50p 63.50p 60.53p 61.00p 29654
21/03/2025 63.50p 63.50p 60.52p 61.50p 34697
20/03/2025 63.50p 63.50p 60.50p 61.50p 13745
19/03/2025 63.50p 63.50p 60.49p 61.50p 4562
18/03/2025 63.50p 63.50p 60.38p 61.50p 26699
17/03/2025 63.00p 63.00p 60.36p 61.25p 27726
14/03/2025 63.00p 63.80p 60.54p 62.00p 8555
13/03/2025 63.00p 63.56p 60.20p 62.00p 39046
12/03/2025 63.00p 63.00p 60.00p 62.00p 1200
11/03/2025 63.00p 63.00p 60.50p 62.00p 159811
10/03/2025 63.00p 63.56p 60.40p 62.00p 9930
07/03/2025 63.00p 63.00p 60.48p 62.00p 1045854
06/03/2025 63.00p 65.80p 60.00p 62.00p 122695
05/03/2025 63.00p 65.00p 62.60p 64.00p 504053
04/03/2025 60.50p 65.80p 60.50p 64.00p 234914
03/03/2025 58.00p 64.00p 58.00p 63.00p 709124
28/02/2025 51.00p 57.25p 49.40p 57.25p 49155
27/02/2025 51.00p 52.40p 50.35p 51.50p 122502
26/02/2025 51.00p 53.00p 50.50p 51.75p 4
25/02/2025 51.00p 53.00p 50.00p 51.50p 1004
24/02/2025 51.00p 51.50p 50.00p 51.50p 14150
21/02/2025 51.00p 51.50p 50.15p 51.50p 4090
20/02/2025 51.00p 52.22p 51.00p 51.50p 3238
19/02/2025 51.00p 51.50p 50.00p 51.50p 6044
18/02/2025 51.00p 51.50p 50.00p 51.50p 54047
17/02/2025 51.00p 51.50p 50.65p 51.50p 10224
14/02/2025 51.00p 51.50p 50.65p 51.50p 2230
13/02/2025 51.00p 52.51p 50.66p 51.50p 19555
12/02/2025 51.00p 52.97p 50.60p 51.50p 211963
11/02/2025 51.00p 52.96p 50.00p 51.00p 2350
10/02/2025 50.75p 52.96p 49.88p 51.00p 9298
07/02/2025 50.00p 52.50p 49.00p 50.75p 5955
06/02/2025 50.00p 52.00p 49.15p 50.50p 23142
05/02/2025 49.75p 51.50p 49.00p 50.00p 7545
04/02/2025 49.75p 51.10p 49.13p 50.25p 11186
03/02/2025 49.75p 51.10p 49.75p 50.25p 11000
31/01/2025 50.40p 50.50p 49.15p 50.50p 2420
30/01/2025 50.40p 52.00p 49.15p 50.50p 6212
29/01/2025 50.40p 51.52p 49.15p 50.50p 8031
28/01/2025 50.40p 50.50p 50.40p 50.50p 0
27/01/2025 50.40p 50.50p 49.15p 50.50p 13864
24/01/2025 50.40p 50.50p 49.15p 50.50p 14951
23/01/2025 50.40p 52.00p 49.15p 50.50p 2281
22/01/2025 50.40p 52.00p 49.50p 50.70p 371922
21/01/2025 50.40p 51.58p 50.40p 50.70p 28
20/01/2025 50.40p 51.58p 49.53p 50.70p 11526
17/01/2025 50.40p 51.58p 49.75p 50.70p 250025
16/01/2025 50.40p 51.74p 50.40p 50.70p 10009
15/01/2025 50.40p 50.70p 49.40p 50.70p 5841
14/01/2025 50.40p 51.52p 49.25p 50.70p 12670
13/01/2025 51.00p 52.00p 48.80p 50.40p 8266
10/01/2025 51.00p 52.50p 49.00p 50.75p 104371
09/01/2025 51.00p 51.50p 50.30p 51.50p 45100
08/01/2025 51.00p 52.68p 51.00p 52.00p 5227
07/01/2025 51.50p 53.00p 51.50p 52.50p 169523
06/01/2025 51.50p 52.85p 51.50p 52.50p 14289
03/01/2025 51.50p 52.76p 51.50p 52.25p 29102
02/01/2025 51.50p 53.00p 51.00p 53.00p 19857
31/12/2024 51.50p 52.00p 51.50p 52.00p 0
30/12/2024 51.50p 52.60p 51.00p 52.00p 4938
27/12/2024 51.50p 52.40p 51.00p 52.00p 7500
24/12/2024 52.00p 53.00p 51.00p 52.00p 4
23/12/2024 52.00p 53.70p 51.00p 52.00p 7746
20/12/2024 52.00p 53.00p 52.50p 52.50p 0
19/12/2024 52.00p 52.50p 51.15p 52.50p 440
18/12/2024 53.00p 53.00p 51.00p 52.50p 10390
17/12/2024 52.50p 53.70p 52.50p 52.50p 1408
16/12/2024 52.50p 53.70p 51.00p 52.50p 18132
13/12/2024 52.50p 52.50p 51.30p 52.50p 6385
12/12/2024 52.50p 53.70p 51.50p 52.50p 3202
11/12/2024 52.50p 53.70p 51.30p 52.50p 12887
10/12/2024 52.50p 53.43p 51.30p 52.50p 43113
09/12/2024 51.50p 54.00p 51.00p 51.00p 175
06/12/2024 51.50p 52.06p 51.00p 52.00p 39232
05/12/2024 52.00p 52.00p 50.10p 51.25p 166095
04/12/2024 52.50p 52.50p 51.00p 51.25p 150786
03/12/2024 52.50p 53.50p 51.00p 51.75p 51884
02/12/2024 52.50p 53.18p 51.00p 52.25p 94630
29/11/2024 52.50p 52.50p 51.00p 52.25p 3459
28/11/2024 52.50p 52.50p 51.00p 52.25p 6028
27/11/2024 52.50p 53.50p 51.00p 52.25p 1503
26/11/2024 52.50p 52.50p 51.00p 52.25p 3385
25/11/2024 52.50p 53.18p 51.00p 52.25p 3737
22/11/2024 53.00p 53.50p 50.50p 52.25p 5006
21/11/2024 53.00p 54.61p 51.00p 52.75p 419556
20/11/2024 53.00p 53.50p 52.00p 53.50p 12412
19/11/2024 53.00p 54.00p 51.00p 54.00p 14513
18/11/2024 52.50p 54.00p 52.00p 53.50p 25940
15/11/2024 52.50p 52.50p 51.02p 51.75p 41345
14/11/2024 52.50p 52.50p 51.00p 51.50p 47139
13/11/2024 52.50p 52.50p 51.00p 51.25p 23273
12/11/2024 52.50p 52.50p 51.00p 51.50p 45498
11/11/2024 52.50p 53.50p 51.75p 51.75p 18050
08/11/2024 52.75p 52.75p 51.00p 52.25p 13256
07/11/2024 52.75p 52.75p 51.50p 52.50p 47168
06/11/2024 53.25p 53.25p 52.00p 52.50p 35309
05/11/2024 53.25p 53.25p 52.92p 53.00p 13543
04/11/2024 53.25p 53.25p 52.95p 53.00p 16614
01/11/2024 53.25p 53.25p 52.50p 53.00p 16438
31/10/2024 53.25p 53.25p 51.50p 53.00p 50800
30/10/2024 53.00p 53.25p 52.02p 53.25p 16729
29/10/2024 53.00p 53.00p 52.02p 53.00p 16219
28/10/2024 54.00p 54.00p 52.00p 53.00p 106723
25/10/2024 54.00p 54.00p 52.03p 53.50p 7708
24/10/2024 54.00p 58.00p 52.02p 54.50p 216691
23/10/2024 54.00p 54.50p 53.25p 54.50p 120475
22/10/2024 55.00p 57.00p 52.33p 54.50p 103968
21/10/2024 55.25p 55.25p 52.00p 53.50p 59473
18/10/2024 55.75p 55.75p 52.47p 53.75p 41743
17/10/2024 56.50p 56.50p 53.50p 54.50p 17017
16/10/2024 56.50p 56.50p 53.46p 54.00p 24259
15/10/2024 56.75p 57.50p 53.68p 55.00p 15865
14/10/2024 56.75p 58.00p 54.00p 56.00p 156
11/10/2024 56.75p 59.00p 55.00p 56.50p 7099
10/10/2024 63.00p 63.25p 56.00p 57.75p 106974
09/10/2024 63.00p 66.00p 63.00p 64.75p 142398
08/10/2024 63.00p 66.00p 63.00p 64.50p 21358
07/10/2024 60.50p 66.00p 60.50p 64.50p 141904
04/10/2024 59.25p 64.00p 59.25p 63.00p 129233
03/10/2024 59.25p 61.50p 59.25p 61.00p 126809
02/10/2024 59.50p 61.50p 59.50p 60.75p 460565
01/10/2024 60.50p 62.00p 59.65p 61.25p 98714
30/09/2024 60.50p 62.50p 59.21p 61.00p 53576
27/09/2024 57.50p 62.92p 55.25p 60.50p 209881
26/09/2024 57.50p 58.50p 55.25p 56.75p 6787
25/09/2024 57.50p 57.00p 57.00p 57.00p 0
24/09/2024 57.50p 60.00p 55.28p 57.00p 58969
23/09/2024 57.50p 58.00p 56.28p 58.00p 52595
20/09/2024 57.50p 60.00p 57.50p 58.00p 742
19/09/2024 57.50p 58.94p 56.00p 58.00p 56756
18/09/2024 57.50p 58.94p 56.28p 58.00p 102565
17/09/2024 57.50p 60.00p 56.16p 58.00p 46847
16/09/2024 57.50p 58.92p 56.16p 58.00p 85383
13/09/2024 57.50p 58.00p 56.00p 58.00p 46031
12/09/2024 57.50p 58.94p 56.08p 58.00p 18287
11/09/2024 59.00p 60.00p 56.03p 58.00p 34745
10/09/2024 59.50p 59.50p 57.03p 58.50p 4073
09/09/2024 59.50p 59.50p 57.03p 59.00p 6272
06/09/2024 59.50p 59.50p 57.03p 59.00p 3342
05/09/2024 59.50p 62.00p 57.00p 62.00p 101385
04/09/2024 59.50p 59.50p 57.00p 59.00p 10550
03/09/2024 59.50p 62.00p 57.00p 59.00p 17909
02/09/2024 59.50p 59.50p 57.00p 59.50p 22271
30/08/2024 59.50p 60.15p 57.01p 59.50p 37284
29/08/2024 59.50p 59.50p 57.01p 59.50p 15923
28/08/2024 59.50p 60.20p 57.01p 59.50p 6043
27/08/2024 59.50p 59.50p 56.00p 59.50p 16364
23/08/2024 59.50p 59.50p 57.00p 59.50p 5435
22/08/2024 59.50p 59.50p 57.00p 59.50p 39755
21/08/2024 59.50p 59.50p 57.60p 59.00p 46175
20/08/2024 59.50p 59.50p 57.60p 59.50p 25991
19/08/2024 59.50p 61.40p 57.05p 59.50p 8717
16/08/2024 59.50p 60.39p 57.60p 59.50p 26369
15/08/2024 59.50p 60.39p 57.50p 59.50p 30099
14/08/2024 59.50p 59.50p 58.60p 59.50p 439508
13/08/2024 59.50p 59.50p 57.50p 59.50p 2235
12/08/2024 59.50p 61.45p 57.50p 59.50p 60906
09/08/2024 59.50p 59.50p 57.50p 59.50p 4395
08/08/2024 59.50p 59.50p 57.50p 59.50p 3633
07/08/2024 59.50p 60.39p 57.50p 59.50p 22340
06/08/2024 59.50p 62.00p 57.00p 59.50p 3915
05/08/2024 59.50p 59.50p 57.00p 59.50p 12740
02/08/2024 59.50p 59.50p 58.25p 59.50p 0
01/08/2024 59.50p 60.50p 59.50p 59.50p 2001
31/07/2024 59.50p 59.50p 58.13p 59.50p 57558
30/07/2024 59.50p 59.50p 58.13p 59.50p 2247
29/07/2024 59.50p 60.70p 58.13p 59.50p 4174
26/07/2024 59.50p 62.00p 58.10p 59.50p 3033
25/07/2024 59.50p 59.50p 58.10p 59.50p 18392
24/07/2024 59.50p 59.50p 58.05p 59.50p 716706
23/07/2024 59.50p 59.50p 58.05p 59.50p 125904
22/07/2024 59.50p 59.50p 57.55p 59.50p 226465
19/07/2024 59.50p 59.50p 57.00p 59.50p 9884
18/07/2024 59.50p 59.50p 59.10p 59.50p 72643
17/07/2024 59.50p 60.71p 59.10p 59.50p 120667
16/07/2024 59.50p 60.79p 59.10p 59.50p 32595
15/07/2024 59.50p 60.85p 59.10p 59.50p 53878
12/07/2024 59.50p 61.40p 59.50p 59.50p 8

*Close Price adjusted for both dividends and splits