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
29/09/2025 34.20p 35.78p 34.02p 34.80p 121885
26/09/2025 33.20p 35.80p 33.20p 35.80p 65419
25/09/2025 32.20p 35.00p 32.20p 33.80p 269611
24/09/2025 32.00p 33.00p 32.00p 32.30p 121335
23/09/2025 30.50p 33.00p 30.40p 32.40p 233667
22/09/2025 31.00p 31.60p 30.22p 31.00p 7494
19/09/2025 31.00p 31.00p 30.40p 31.00p 15000
18/09/2025 31.00p 31.68p 31.00p 31.20p 1570
17/09/2025 31.00p 31.68p 31.00p 31.20p 1557
16/09/2025 31.00p 31.00p 30.40p 31.20p 3152
15/09/2025 31.00p 31.00p 30.00p 30.40p 379619
12/09/2025 31.00p 31.00p 30.00p 30.40p 33548
11/09/2025 31.00p 31.00p 30.60p 30.40p 39146
10/09/2025 31.00p 31.00p 30.06p 30.60p 26057
09/09/2025 32.00p 32.00p 30.40p 30.70p 601927
08/09/2025 32.00p 32.40p 31.00p 31.70p 9384
05/09/2025 32.00p 32.40p 32.00p 32.40p 11192
04/09/2025 32.50p 32.85p 31.62p 32.30p 23067
03/09/2025 32.50p 32.67p 31.40p 32.50p 8269
02/09/2025 32.50p 33.00p 31.60p 32.50p 19483
01/09/2025 32.50p 32.88p 31.60p 32.50p 11521
29/08/2025 32.50p 32.88p 32.50p 32.60p 1
28/08/2025 32.50p 32.66p 31.60p 32.60p 14162
27/08/2025 32.50p 32.88p 32.50p 32.60p 20098
26/08/2025 32.50p 32.60p 32.50p 32.60p 0
22/08/2025 32.50p 32.88p 32.20p 32.60p 10572
21/08/2025 33.60p 33.60p 32.20p 32.60p 7673
20/08/2025 33.60p 33.60p 32.62p 33.40p 819
19/08/2025 33.60p 33.60p 32.60p 33.40p 2249
18/08/2025 33.00p 34.20p 32.60p 33.40p 6609
15/08/2025 32.70p 33.20p 32.70p 33.10p 1000
14/08/2025 32.70p 33.34p 32.20p 32.80p 5908
13/08/2025 32.70p 33.40p 32.10p 32.80p 44080
12/08/2025 32.70p 33.60p 31.60p 32.70p 371
11/08/2025 32.70p 33.00p 31.30p 32.50p 31259
08/08/2025 32.70p 32.90p 32.00p 32.50p 13919
07/08/2025 32.70p 33.40p 32.00p 32.70p 17936
06/08/2025 33.50p 33.50p 32.40p 32.90p 4659
05/08/2025 33.50p 34.40p 33.40p 33.40p 1200
04/08/2025 33.50p 34.10p 32.40p 33.40p 15903
01/08/2025 32.90p 34.20p 32.00p 32.20p 63784
31/07/2025 32.90p 33.60p 31.40p 32.20p 2060865
30/07/2025 32.90p 33.90p 32.40p 33.00p 48682
29/07/2025 32.90p 34.10p 32.57p 33.40p 5553
28/07/2025 32.90p 34.20p 32.40p 33.40p 18258
25/07/2025 32.90p 33.40p 32.42p 33.40p 28436
24/07/2025 32.90p 34.22p 32.40p 33.40p 103991
23/07/2025 32.90p 32.90p 32.40p 32.40p 8259
22/07/2025 32.90p 34.40p 32.40p 33.40p 44563
21/07/2025 32.50p 34.40p 32.50p 34.40p 6003
18/07/2025 33.50p 35.00p 32.40p 33.00p 105696
17/07/2025 33.50p 34.13p 33.50p 33.70p 0
16/07/2025 33.50p 33.70p 32.40p 33.70p 8062
15/07/2025 33.50p 35.00p 32.40p 33.70p 4735
14/07/2025 33.50p 34.13p 33.70p 33.70p 0
11/07/2025 33.50p 34.84p 32.53p 33.70p 22870
10/07/2025 33.50p 33.80p 32.53p 33.80p 14142
09/07/2025 33.50p 33.70p 32.53p 33.70p 23519
08/07/2025 33.50p 34.84p 32.57p 33.70p 8717
07/07/2025 33.50p 33.70p 32.53p 33.70p 1000
04/07/2025 33.50p 34.34p 32.43p 33.70p 10358
03/07/2025 33.50p 35.00p 33.50p 33.70p 18
02/07/2025 33.50p 33.70p 32.53p 33.70p 4796
01/07/2025 33.50p 35.00p 32.40p 32.40p 17370
30/06/2025 33.00p 33.92p 32.42p 33.70p 43075
27/06/2025 33.00p 33.25p 32.40p 33.20p 52638
26/06/2025 33.00p 33.92p 33.00p 33.20p 20015
25/06/2025 33.00p 33.20p 32.40p 33.20p 6642
24/06/2025 33.00p 33.25p 32.56p 33.20p 54992
23/06/2025 33.50p 34.40p 31.80p 33.20p 34929
20/06/2025 33.10p 34.00p 32.60p 33.50p 119669
19/06/2025 33.10p 33.20p 32.40p 33.20p 35110
18/06/2025 33.10p 33.81p 32.40p 33.20p 22999
17/06/2025 33.10p 33.70p 32.55p 33.20p 10003
16/06/2025 33.10p 34.20p 31.80p 33.20p 353153
13/06/2025 33.10p 33.78p 32.20p 33.10p 352009
12/06/2025 33.10p 33.10p 32.25p 32.80p 851541
11/06/2025 33.10p 33.69p 32.31p 33.10p 18644
10/06/2025 33.00p 34.20p 32.13p 33.10p 115029
09/06/2025 33.00p 33.70p 32.00p 33.00p 29600
06/06/2025 32.70p 34.11p 32.00p 33.00p 101712
05/06/2025 32.70p 34.40p 32.00p 32.20p 121082
04/06/2025 33.20p 34.40p 31.40p 31.40p 53427
03/06/2025 33.20p 34.14p 32.00p 33.20p 1373319
02/06/2025 33.00p 34.14p 32.00p 33.20p 519621
30/05/2025 32.00p 34.40p 31.03p 33.20p 46879
29/05/2025 32.00p 34.00p 30.60p 32.50p 35515
28/05/2025 32.00p 33.20p 30.94p 32.30p 10621
27/05/2025 31.60p 33.00p 30.63p 33.00p 18240
23/05/2025 31.60p 32.74p 30.62p 31.80p 82020
22/05/2025 31.60p 33.00p 30.60p 31.80p 106639
21/05/2025 31.60p 32.74p 30.62p 31.80p 81504
20/05/2025 31.60p 33.00p 30.20p 31.60p 34261
19/05/2025 30.00p 32.60p 29.60p 31.40p 91873
16/05/2025 29.00p 32.00p 29.00p 30.80p 387872
15/05/2025 29.00p 30.20p 28.00p 29.60p 190013
14/05/2025 28.50p 31.00p 27.00p 29.00p 33922
13/05/2025 28.50p 28.90p 27.07p 28.50p 88846
12/05/2025 26.50p 29.20p 26.50p 28.80p 26712
09/05/2025 27.50p 29.20p 27.50p 28.30p 27156
08/05/2025 32.50p 35.00p 25.25p 28.80p 693179
07/05/2025 66.25p 70.00p 64.50p 70.00p 1393337
06/05/2025 65.50p 68.00p 64.50p 66.50p 692101
02/05/2025 65.75p 67.00p 64.10p 65.00p 577442
01/05/2025 65.00p 67.00p 64.00p 67.00p 374936
30/04/2025 67.00p 69.00p 64.00p 64.50p 619800
29/04/2025 64.50p 68.00p 63.15p 66.50p 744643
28/04/2025 61.50p 65.00p 61.50p 64.25p 41278
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

*Close Price adjusted for both dividends and splits