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
05/11/2021 97.00p 98.00p 97.00p 98.00p 8640
04/11/2021 97.00p 98.00p 97.00p 98.00p 64711
03/11/2021 97.00p 98.00p 97.00p 98.00p 3981
02/11/2021 97.00p 98.00p 97.00p 98.00p 37088
01/11/2021 97.00p 98.00p 97.00p 98.00p 2496
29/10/2021 97.00p 98.00p 97.00p 98.00p 10973
28/10/2021 97.75p 98.00p 97.10p 98.00p 123847
27/10/2021 97.75p 98.00p 96.50p 98.00p 10061
26/10/2021 97.50p 99.00p 96.50p 97.75p 11050
25/10/2021 97.50p 99.00p 96.90p 97.75p 36912
22/10/2021 97.50p 97.50p 96.50p 97.50p 17267
21/10/2021 97.50p 97.50p 96.00p 97.00p 47883
20/10/2021 97.00p 97.48p 96.07p 97.00p 44770
19/10/2021 97.00p 97.00p 96.07p 97.00p 998
18/10/2021 97.00p 97.00p 96.07p 97.00p 14100
15/10/2021 96.25p 96.50p 96.04p 96.50p 74469
14/10/2021 94.50p 96.50p 94.50p 96.50p 43000
13/10/2021 96.25p 96.50p 96.00p 96.50p 8647
12/10/2021 96.25p 96.50p 96.25p 96.50p 3000
11/10/2021 96.25p 96.50p 96.25p 96.50p 2076
08/10/2021 96.25p 96.50p 96.04p 96.50p 13706
07/10/2021 96.25p 96.50p 96.25p 96.50p 7000
06/10/2021 96.25p 96.50p 96.25p 96.50p 4623
05/10/2021 96.25p 96.50p 96.04p 96.50p 30008
04/10/2021 96.25p 96.50p 96.04p 96.50p 17548
01/10/2021 96.25p 97.00p 96.04p 96.50p 11318
30/09/2021 96.25p 96.50p 96.00p 96.50p 36354
29/09/2021 96.25p 96.50p 96.00p 96.50p 51000
28/09/2021 96.25p 96.50p 95.53p 96.50p 20144
27/09/2021 96.25p 97.00p 95.87p 96.50p 785946
24/09/2021 96.25p 96.25p 95.50p 96.25p 5139
23/09/2021 96.25p 96.25p 95.90p 96.25p 3025
22/09/2021 96.25p 96.25p 95.50p 96.25p 19692
21/09/2021 96.25p 96.25p 95.50p 96.25p 24370
20/09/2021 96.25p 96.25p 95.50p 96.25p 65305
17/09/2021 96.25p 96.25p 95.00p 96.25p 59144
16/09/2021 96.25p 96.25p 95.50p 96.25p 14556
15/09/2021 96.00p 96.50p 95.50p 96.25p 994127
14/09/2021 96.00p 96.25p 95.50p 96.25p 10050
13/09/2021 96.00p 96.25p 95.51p 96.25p 17563
10/09/2021 96.00p 96.25p 95.50p 96.25p 15673
09/09/2021 96.00p 96.25p 95.50p 96.25p 50097
08/09/2021 96.00p 97.00p 96.00p 96.25p 3000
07/09/2021 96.00p 96.25p 95.50p 96.25p 13360
06/09/2021 96.00p 96.25p 95.50p 96.25p 15759
03/09/2021 96.25p 97.00p 95.00p 96.25p 28100
02/09/2021 96.25p 97.50p 95.50p 97.50p 15977
01/09/2021 96.25p 96.76p 95.00p 96.25p 62228
31/08/2021 96.25p 96.83p 95.00p 96.25p 91358
30/08/2021 96.25p 96.92p 95.60p 96.25p 111943
27/08/2021 96.25p 96.92p 95.60p 96.25p 111943
26/08/2021 96.25p 97.50p 95.50p 96.25p 135660
25/08/2021 95.25p 96.50p 95.08p 96.50p 58669
24/08/2021 95.00p 95.50p 94.62p 95.50p 169101
23/08/2021 95.00p 95.44p 94.62p 95.25p 151350
20/08/2021 95.00p 95.44p 95.00p 95.25p 56975
19/08/2021 95.00p 95.25p 95.00p 95.25p 8250
18/08/2021 95.00p 95.50p 94.60p 95.25p 10070
17/08/2021 95.00p 95.15p 95.00p 95.00p 1978
16/08/2021 95.00p 95.20p 94.14p 95.00p 19939
13/08/2021 94.50p 95.40p 94.14p 95.00p 23000
12/08/2021 94.50p 95.63p 94.14p 95.00p 101513
11/08/2021 94.50p 95.63p 94.00p 95.00p 83226
10/08/2021 94.50p 95.67p 94.14p 95.00p 15839
09/08/2021 94.50p 95.70p 94.12p 95.00p 63304
06/08/2021 93.50p 95.00p 93.50p 95.00p 7115
05/08/2021 94.50p 95.95p 94.50p 95.50p 46128
04/08/2021 94.50p 95.79p 94.50p 95.50p 20468
03/08/2021 94.50p 95.80p 94.50p 95.50p 35543
02/08/2021 94.50p 95.89p 94.50p 95.50p 53237
30/07/2021 94.50p 95.73p 94.50p 95.50p 29443
29/07/2021 94.50p 95.73p 94.50p 95.50p 22035
28/07/2021 94.50p 96.00p 94.50p 95.50p 198059
27/07/2021 94.50p 97.00p 94.50p 97.00p 21180
26/07/2021 94.00p 95.73p 94.00p 95.50p 35896
23/07/2021 94.00p 95.73p 94.00p 95.50p 22276
22/07/2021 94.00p 95.50p 94.00p 95.50p 156030
21/07/2021 94.00p 95.73p 94.00p 95.50p 319935
20/07/2021 94.00p 95.74p 94.00p 95.50p 17788
19/07/2021 94.00p 95.74p 94.00p 95.50p 78116
16/07/2021 94.00p 95.75p 94.00p 95.50p 38760
15/07/2021 94.00p 95.75p 94.00p 95.50p 43013
14/07/2021 94.00p 95.75p 94.00p 95.50p 64846
13/07/2021 94.00p 95.50p 94.00p 95.50p 19904
12/07/2021 94.00p 95.75p 94.00p 95.50p 429599
09/07/2021 94.00p 95.75p 94.00p 95.50p 65080
08/07/2021 94.00p 95.79p 94.00p 95.50p 766522
07/07/2021 94.00p 95.50p 94.00p 95.50p 24468
06/07/2021 94.00p 95.50p 94.00p 95.50p 75424
05/07/2021 94.00p 95.50p 94.00p 95.50p 96127
02/07/2021 94.00p 95.50p 94.00p 95.50p 48000
01/07/2021 94.00p 95.50p 94.00p 95.50p 107285
30/06/2021 94.00p 95.50p 94.00p 95.50p 39656
29/06/2021 94.00p 96.00p 94.00p 95.50p 74333
28/06/2021 94.00p 95.50p 94.00p 95.50p 270777
25/06/2021 94.00p 95.50p 94.00p 95.50p 125111
24/06/2021 94.00p 96.00p 94.00p 95.50p 77528
23/06/2021 96.00p 96.98p 95.00p 95.50p 31105
22/06/2021 96.00p 97.00p 96.00p 97.00p 122663
21/06/2021 99.00p 99.40p 97.50p 97.50p 199887
18/06/2021 99.00p 100.00p 99.00p 100.00p 0
17/06/2021 99.00p 100.00p 99.00p 100.00p 78795
16/06/2021 99.00p 100.20p 99.00p 100.20p 22993
15/06/2021 99.00p 100.20p 99.00p 100.20p 44343
14/06/2021 99.00p 100.20p 99.00p 100.20p 81160
11/06/2021 99.00p 100.50p 99.00p 100.20p 149525
10/06/2021 100.00p 100.70p 99.00p 100.70p 155584
09/06/2021 100.00p 100.50p 99.00p 100.50p 70148
08/06/2021 100.00p 100.50p 99.00p 100.50p 19512
07/06/2021 100.00p 100.80p 99.00p 100.50p 120003
04/06/2021 102.00p 102.00p 99.00p 101.00p 97578
03/06/2021 101.00p 101.50p 100.00p 101.50p 47834
02/06/2021 102.00p 103.56p 100.00p 101.50p 91000

*Close Price adjusted for both dividends and splits