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
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
11/07/2024 59.50p 59.50p 58.70p 59.50p 6747
10/07/2024 59.50p 59.50p 58.70p 59.50p 36116
09/07/2024 59.25p 59.50p 58.50p 59.50p 4796
08/07/2024 59.00p 60.96p 57.00p 59.25p 430
05/07/2024 59.25p 59.25p 58.50p 59.25p 0
04/07/2024 59.00p 59.25p 59.25p 59.25p 0
03/07/2024 59.00p 59.25p 58.70p 59.25p 4984
02/07/2024 59.00p 59.00p 57.05p 59.00p 779
01/07/2024 59.00p 59.00p 58.10p 59.00p 3776
28/06/2024 59.00p 60.95p 58.10p 59.00p 3023
27/06/2024 59.00p 59.00p 59.00p 59.00p 20000
26/06/2024 59.00p 59.00p 58.17p 59.00p 0
25/06/2024 59.00p 59.00p 58.10p 59.00p 5595
24/06/2024 58.00p 62.00p 58.00p 59.00p 11779
21/06/2024 58.00p 58.75p 58.00p 58.75p 3776
20/06/2024 58.00p 58.75p 56.50p 58.75p 15720
19/06/2024 58.00p 60.50p 58.00p 58.00p 106898
18/06/2024 58.00p 58.75p 56.99p 58.75p 7298
17/06/2024 58.00p 58.75p 56.99p 58.75p 1511
14/06/2024 58.00p 58.75p 56.99p 58.75p 3242
13/06/2024 58.00p 58.75p 56.99p 58.75p 15397
12/06/2024 58.00p 61.00p 56.99p 58.75p 38591
11/06/2024 58.00p 58.75p 56.99p 58.75p 11130
10/06/2024 58.00p 58.75p 56.23p 58.75p 11135
07/06/2024 58.00p 58.00p 56.20p 58.00p 28318
06/06/2024 58.00p 58.00p 55.50p 58.00p 61132
05/06/2024 58.00p 58.50p 55.50p 58.00p 221405
04/06/2024 58.00p 58.00p 55.50p 58.00p 26017
03/06/2024 58.00p 59.45p 55.56p 58.00p 51491
31/05/2024 58.00p 58.00p 55.56p 58.00p 9041
30/05/2024 58.00p 58.95p 55.50p 58.00p 2015549
29/05/2024 58.00p 58.94p 58.00p 58.00p 4241
28/05/2024 58.00p 58.95p 55.55p 58.00p 6833
24/05/2024 58.00p 58.00p 56.00p 58.00p 27920
23/05/2024 58.00p 60.00p 57.00p 58.50p 10946
22/05/2024 58.00p 59.79p 58.00p 59.50p 18672
21/05/2024 59.00p 60.07p 58.00p 59.50p 3773
20/05/2024 59.00p 60.00p 58.00p 60.00p 22735
17/05/2024 59.00p 60.00p 57.00p 59.50p 10961
16/05/2024 65.00p 65.00p 56.50p 59.25p 96558
15/05/2024 65.00p 66.75p 65.00p 66.50p 0
14/05/2024 65.00p 66.50p 65.00p 66.50p 4301
13/05/2024 65.00p 66.95p 65.00p 66.00p 50083
10/05/2024 65.00p 66.75p 65.00p 66.50p 0
09/05/2024 65.00p 66.50p 64.50p 66.50p 0
08/05/2024 65.00p 66.20p 64.07p 64.50p 22258
07/05/2024 65.00p 65.73p 63.50p 65.00p 348146
03/05/2024 65.00p 65.00p 63.50p 64.00p 105606
02/05/2024 65.00p 65.00p 64.00p 64.50p 66114
01/05/2024 65.00p 66.20p 62.25p 65.50p 172402
30/04/2024 65.00p 65.00p 61.61p 63.75p 52526
29/04/2024 64.00p 65.20p 61.25p 63.75p 45571
26/04/2024 64.50p 64.50p 62.02p 62.75p 48849
25/04/2024 64.50p 64.50p 62.02p 63.25p 33802
24/04/2024 64.50p 64.50p 62.02p 63.25p 33068
23/04/2024 64.50p 64.50p 63.00p 63.25p 64069
22/04/2024 63.50p 64.50p 61.25p 64.00p 212984
19/04/2024 57.00p 64.50p 55.84p 63.00p 162407
18/04/2024 57.00p 58.60p 57.00p 57.00p 26000
17/04/2024 57.00p 58.60p 57.00p 57.00p 1254
16/04/2024 57.00p 57.00p 55.25p 57.00p 400000
15/04/2024 57.00p 57.00p 55.00p 57.00p 140427
12/04/2024 57.00p 58.46p 55.75p 56.75p 3908
11/04/2024 56.50p 58.00p 54.50p 56.50p 376500
10/04/2024 56.50p 57.96p 54.50p 56.25p 110008
09/04/2024 55.75p 56.70p 54.15p 55.75p 70000
08/04/2024 55.25p 56.20p 53.50p 55.50p 74848
05/04/2024 54.50p 56.20p 53.50p 55.25p 15529
04/04/2024 54.50p 54.75p 53.57p 54.75p 2000
03/04/2024 54.50p 54.75p 54.50p 54.75p 0
02/04/2024 54.50p 54.75p 53.57p 54.75p 26430
28/03/2024 54.50p 55.46p 53.63p 54.75p 86866
27/03/2024 55.00p 55.45p 53.63p 54.75p 47382
26/03/2024 54.50p 55.83p 55.25p 55.25p 0
25/03/2024 56.00p 56.00p 53.00p 55.25p 229123
22/03/2024 56.00p 56.05p 55.00p 56.00p 39302
21/03/2024 56.50p 56.96p 54.50p 56.25p 44132
20/03/2024 57.50p 57.50p 56.50p 56.50p 11500
19/03/2024 57.50p 57.50p 55.50p 56.50p 58040
18/03/2024 58.50p 58.50p 55.00p 57.75p 129928
15/03/2024 58.50p 58.50p 58.50p 58.50p 0
14/03/2024 60.50p 60.50p 56.00p 58.50p 34345
13/03/2024 60.50p 62.78p 57.00p 59.50p 18282
12/03/2024 60.50p 60.50p 57.00p 60.25p 11351
11/03/2024 60.50p 60.50p 57.00p 57.00p 47914
08/03/2024 61.50p 61.50p 58.43p 60.25p 18397
07/03/2024 60.50p 63.17p 59.99p 61.25p 52137
06/03/2024 53.50p 62.70p 51.65p 60.00p 56721
05/03/2024 53.50p 53.50p 51.82p 53.00p 1124780
04/03/2024 53.50p 53.50p 51.82p 53.00p 25555
01/03/2024 53.50p 53.50p 51.82p 53.00p 6800
29/02/2024 53.50p 53.50p 51.81p 53.00p 19363
28/02/2024 53.50p 53.50p 51.80p 53.00p 19355
27/02/2024 53.50p 53.50p 51.65p 53.00p 61533
26/02/2024 53.50p 53.50p 52.75p 53.00p 5000
23/02/2024 53.50p 53.50p 51.53p 53.00p 112189
22/02/2024 53.50p 53.90p 53.50p 53.50p 0
21/02/2024 53.50p 53.50p 51.50p 53.50p 23296
20/02/2024 53.50p 53.90p 53.50p 53.50p 0
19/02/2024 53.50p 53.50p 51.50p 53.50p 36167
16/02/2024 53.50p 53.50p 51.50p 53.50p 877163
15/02/2024 53.50p 53.50p 51.70p 53.50p 5624
14/02/2024 53.75p 53.75p 51.70p 53.50p 2300
13/02/2024 53.75p 55.00p 52.17p 53.75p 53000
12/02/2024 53.75p 53.75p 52.17p 53.75p 6500
09/02/2024 53.75p 53.75p 52.00p 53.75p 35380
08/02/2024 53.75p 55.50p 52.00p 53.75p 13495
07/02/2024 54.25p 54.25p 52.00p 53.75p 53707
06/02/2024 54.25p 54.25p 52.50p 54.25p 26800
05/02/2024 54.25p 54.25p 53.00p 54.25p 21358
02/02/2024 54.25p 54.25p 53.00p 54.25p 1159360

*Close Price adjusted for both dividends and splits