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
01/02/2024 54.50p 54.50p 53.00p 54.25p 6055
31/01/2024 54.50p 54.50p 53.50p 54.50p 14384
30/01/2024 54.50p 54.50p 53.50p 54.50p 192104
29/01/2024 54.25p 54.50p 53.60p 54.50p 24606
26/01/2024 54.50p 54.50p 53.50p 54.25p 13978
25/01/2024 54.50p 54.75p 53.50p 54.50p 3230
24/01/2024 54.50p 54.75p 53.50p 54.50p 24002
23/01/2024 55.50p 55.50p 53.34p 54.00p 262883
22/01/2024 55.50p 55.75p 54.75p 55.75p 49860
19/01/2024 55.50p 55.50p 54.75p 55.50p 18048
18/01/2024 56.50p 56.50p 54.50p 55.75p 345364
17/01/2024 56.50p 56.50p 55.00p 56.50p 1934
16/01/2024 57.25p 57.25p 55.01p 56.50p 74396
15/01/2024 57.25p 57.25p 55.12p 57.25p 90612
12/01/2024 57.25p 57.25p 56.83p 57.25p 0
11/01/2024 57.25p 57.25p 56.00p 57.25p 108536
10/01/2024 57.25p 57.25p 55.25p 57.25p 64056
09/01/2024 57.25p 57.25p 56.10p 57.25p 12332
08/01/2024 57.25p 57.25p 56.00p 57.25p 429359
05/01/2024 57.25p 58.50p 56.00p 57.25p 256001
04/01/2024 57.25p 57.25p 56.00p 57.25p 206050
03/01/2024 57.00p 57.25p 56.00p 57.25p 8713
02/01/2024 57.00p 57.25p 56.57p 57.25p 14000
29/12/2023 57.25p 57.25p 55.50p 57.25p 15602
28/12/2023 57.25p 57.25p 54.75p 57.25p 148840
27/12/2023 57.25p 57.25p 56.75p 57.25p 13181
22/12/2023 57.25p 57.25p 56.60p 57.25p 24007
21/12/2023 57.25p 57.25p 56.00p 57.25p 7208
20/12/2023 57.00p 57.25p 56.00p 57.25p 38200
19/12/2023 56.75p 57.00p 55.35p 57.00p 17500
18/12/2023 56.75p 56.75p 55.30p 56.75p 29360
15/12/2023 56.75p 56.75p 55.25p 56.75p 8916
14/12/2023 56.75p 56.75p 55.00p 56.75p 127600
13/12/2023 56.75p 56.75p 55.30p 56.75p 5000
12/12/2023 56.75p 56.75p 55.00p 56.75p 35100
11/12/2023 56.75p 56.75p 55.35p 56.75p 27185
08/12/2023 56.75p 56.75p 55.52p 56.75p 7000
07/12/2023 56.75p 56.75p 55.52p 56.75p 555
06/12/2023 56.75p 56.92p 55.50p 56.75p 134672
05/12/2023 56.75p 57.25p 55.00p 57.25p 19528
04/12/2023 56.75p 57.25p 56.00p 57.25p 16609
01/12/2023 56.75p 57.60p 55.83p 56.50p 18707
30/11/2023 56.75p 57.00p 55.95p 57.00p 60196
29/11/2023 56.75p 57.00p 55.95p 57.00p 4592
28/11/2023 56.75p 57.60p 56.75p 57.00p 89
27/11/2023 56.75p 57.69p 55.95p 57.00p 3247
24/11/2023 56.75p 58.50p 55.00p 57.00p 2418
23/11/2023 56.75p 58.50p 55.50p 57.00p 15989
22/11/2023 56.75p 57.00p 55.95p 57.00p 31392
21/11/2023 56.75p 57.22p 55.30p 56.50p 19860
20/11/2023 56.75p 57.23p 55.00p 56.50p 26680
17/11/2023 56.75p 57.70p 55.30p 56.50p 148140
16/11/2023 56.75p 56.75p 56.50p 56.50p 0
15/11/2023 56.75p 57.86p 55.31p 56.50p 47214
14/11/2023 56.75p 56.75p 55.31p 56.50p 6497
13/11/2023 56.75p 57.23p 55.31p 56.50p 22608
10/11/2023 56.75p 56.75p 55.31p 56.50p 14242
09/11/2023 56.75p 56.75p 55.00p 56.75p 134732
08/11/2023 56.50p 57.62p 55.00p 56.75p 20853
07/11/2023 56.50p 56.75p 54.91p 56.75p 18984
06/11/2023 56.50p 57.50p 54.90p 56.50p 18489
03/11/2023 56.50p 56.50p 54.98p 56.50p 19894
02/11/2023 56.50p 56.50p 54.92p 56.50p 22758
01/11/2023 56.50p 56.50p 54.92p 56.25p 13204
31/10/2023 56.50p 56.50p 56.25p 56.25p 0
30/10/2023 55.75p 56.50p 54.86p 56.50p 137290
27/10/2023 55.75p 56.00p 54.53p 56.00p 10672
26/10/2023 55.75p 56.87p 54.53p 56.00p 17242
25/10/2023 55.75p 56.00p 54.50p 56.00p 693022
24/10/2023 55.75p 55.75p 54.69p 55.75p 1040
23/10/2023 55.75p 55.75p 55.17p 55.75p 0
20/10/2023 55.75p 55.75p 55.17p 55.75p 0
19/10/2023 55.75p 55.75p 54.68p 55.75p 2640
18/10/2023 55.75p 55.75p 54.68p 55.75p 13000
17/10/2023 56.00p 56.00p 54.66p 55.75p 1895894
16/10/2023 56.00p 56.00p 54.88p 56.00p 46169
13/10/2023 56.50p 56.50p 54.85p 56.00p 13086
12/10/2023 56.00p 56.25p 54.69p 56.25p 18641
11/10/2023 56.75p 56.75p 54.00p 56.00p 880704
10/10/2023 56.75p 58.00p 53.00p 56.75p 639563
09/10/2023 56.75p 57.25p 56.00p 57.25p 17600
06/10/2023 56.75p 57.25p 56.00p 57.25p 2834
05/10/2023 56.75p 57.25p 54.00p 57.25p 21150
04/10/2023 57.25p 57.25p 56.00p 57.25p 40087
03/10/2023 57.75p 58.50p 55.00p 57.25p 27968
02/10/2023 57.75p 57.75p 56.00p 57.75p 2197
29/09/2023 57.75p 57.75p 56.88p 57.75p 0
28/09/2023 57.75p 57.75p 56.00p 57.75p 57542
27/09/2023 58.75p 58.75p 56.00p 57.75p 124000
26/09/2023 59.25p 59.25p 57.00p 58.75p 58414
25/09/2023 59.25p 59.25p 58.50p 59.25p 133
22/09/2023 59.75p 60.37p 56.50p 59.25p 356429
21/09/2023 60.25p 60.25p 58.50p 60.00p 14549
20/09/2023 59.75p 60.60p 58.88p 60.25p 0
19/09/2023 59.75p 59.75p 58.00p 59.75p 2640
18/09/2023 59.75p 59.75p 58.00p 59.75p 5602
15/09/2023 59.75p 59.75p 58.00p 59.75p 13155
14/09/2023 59.75p 59.75p 57.00p 59.75p 238373
13/09/2023 60.50p 60.50p 59.00p 60.00p 6500
12/09/2023 60.50p 60.50p 59.72p 60.50p 7400
11/09/2023 60.50p 60.50p 59.00p 60.50p 17171
08/09/2023 60.50p 60.50p 59.00p 60.25p 11794
07/09/2023 60.50p 60.50p 58.50p 60.25p 209368
06/09/2023 60.50p 60.50p 59.50p 60.50p 4000
05/09/2023 60.50p 60.60p 59.50p 60.50p 31484
04/09/2023 60.50p 60.75p 59.50p 60.75p 1
01/09/2023 60.50p 60.75p 59.50p 60.75p 21275
31/08/2023 60.50p 60.75p 59.50p 60.75p 12800
30/08/2023 61.00p 61.00p 59.00p 60.75p 45801
29/08/2023 61.00p 61.00p 61.00p 61.00p 0
25/08/2023 61.00p 61.00p 59.00p 61.00p 50000
24/08/2023 61.00p 61.00p 60.00p 61.00p 16500
23/08/2023 61.00p 61.00p 60.67p 61.00p 0
22/08/2023 61.00p 61.00p 60.67p 61.00p 0
21/08/2023 61.00p 61.02p 59.50p 61.00p 92935
18/08/2023 61.00p 61.00p 60.02p 61.00p 1365
17/08/2023 61.00p 61.44p 60.00p 61.00p 52285
16/08/2023 59.25p 61.48p 59.25p 61.00p 100895
15/08/2023 59.25p 59.50p 58.50p 59.50p 14287
14/08/2023 59.25p 59.32p 57.50p 59.25p 176325
11/08/2023 59.25p 59.37p 58.50p 59.25p 21793
10/08/2023 59.25p 59.40p 58.50p 59.25p 35500
09/08/2023 59.25p 59.47p 59.25p 59.25p 7800
08/08/2023 59.25p 59.49p 58.50p 59.25p 22991
07/08/2023 59.25p 59.25p 58.50p 59.25p 30356
04/08/2023 59.25p 60.00p 58.53p 59.25p 31178
03/08/2023 59.25p 59.25p 58.53p 59.25p 4720
02/08/2023 59.25p 59.25p 58.53p 59.25p 17000
01/08/2023 60.50p 60.50p 57.50p 59.25p 26779
31/07/2023 59.25p 59.82p 58.53p 59.25p 9150
28/07/2023 59.25p 59.82p 59.25p 59.25p 697
27/07/2023 59.25p 59.25p 58.51p 59.25p 30751
26/07/2023 59.25p 59.76p 59.25p 59.25p 6000
25/07/2023 59.25p 59.76p 58.50p 59.25p 87512
24/07/2023 59.25p 59.25p 59.25p 59.25p 0
21/07/2023 59.25p 59.73p 59.25p 59.25p 6000
20/07/2023 58.75p 59.00p 58.50p 58.75p 253192
19/07/2023 58.50p 58.75p 58.00p 58.75p 70873
18/07/2023 59.00p 59.00p 58.00p 58.50p 22399
17/07/2023 59.00p 59.00p 58.00p 59.00p 35554
14/07/2023 59.00p 59.00p 58.48p 59.00p 8
13/07/2023 59.00p 59.00p 59.00p 59.00p 0
12/07/2023 60.00p 60.00p 58.00p 59.00p 5190
11/07/2023 60.25p 60.25p 58.50p 59.25p 3142
10/07/2023 60.25p 60.25p 57.50p 59.50p 31170
07/07/2023 60.75p 60.75p 58.50p 59.50p 27225
06/07/2023 61.50p 61.50p 59.00p 60.00p 22810
05/07/2023 61.50p 61.50p 60.64p 61.00p 10000
04/07/2023 62.50p 63.00p 59.00p 61.50p 25671
03/07/2023 62.50p 62.50p 61.98p 62.00p 1000
30/06/2023 62.50p 62.50p 61.15p 62.00p 6000
29/06/2023 64.00p 64.00p 60.97p 62.50p 44507
28/06/2023 64.00p 64.00p 62.98p 64.00p 10000
27/06/2023 66.50p 66.50p 62.00p 64.00p 539202
26/06/2023 66.50p 67.00p 66.50p 66.50p 0
23/06/2023 66.50p 67.00p 66.50p 66.50p 0
22/06/2023 66.50p 67.00p 66.50p 66.50p 0
21/06/2023 67.00p 67.00p 64.00p 66.50p 38729
20/06/2023 67.00p 67.00p 65.00p 67.00p 4922
19/06/2023 67.50p 67.50p 64.00p 67.00p 40776
16/06/2023 68.50p 68.50p 66.00p 67.50p 32435
15/06/2023 69.50p 69.50p 64.00p 69.00p 36470
14/06/2023 69.50p 69.50p 68.00p 69.50p 19
13/06/2023 70.00p 70.00p 68.00p 69.50p 10725
12/06/2023 70.00p 70.00p 68.00p 69.75p 531067
09/06/2023 70.00p 70.00p 68.18p 69.75p 2760
08/06/2023 70.00p 71.50p 68.18p 69.75p 6097
07/06/2023 70.00p 70.00p 68.98p 69.75p 28839
06/06/2023 70.00p 70.00p 69.17p 69.75p 0
05/06/2023 70.00p 71.50p 68.00p 69.75p 5715
02/06/2023 70.00p 69.75p 69.17p 69.75p 0
01/06/2023 70.50p 70.50p 68.50p 69.75p 21421
31/05/2023 70.50p 72.00p 70.50p 70.50p 155
30/05/2023 70.50p 73.00p 69.00p 70.50p 542
26/05/2023 71.50p 73.00p 68.00p 70.50p 60951
25/05/2023 71.50p 71.50p 70.99p 71.50p 5016
24/05/2023 73.00p 73.00p 70.00p 71.50p 48137
23/05/2023 73.50p 73.50p 71.50p 73.00p 8184
22/05/2023 73.50p 74.00p 73.50p 73.50p 0
19/05/2023 73.00p 75.00p 73.00p 73.50p 1248
18/05/2023 72.75p 73.00p 71.88p 73.00p 0
17/05/2023 73.50p 74.00p 71.00p 72.75p 23298
16/05/2023 73.50p 73.61p 71.00p 73.50p 84826
15/05/2023 73.50p 73.50p 72.00p 73.50p 8614
12/05/2023 73.50p 73.50p 72.00p 73.50p 3981
11/05/2023 73.50p 73.50p 71.00p 73.50p 18755
10/05/2023 73.50p 73.50p 72.00p 73.50p 10000
09/05/2023 74.25p 74.25p 72.00p 73.50p 13736
05/05/2023 75.00p 75.00p 73.00p 74.25p 6770
04/05/2023 75.00p 76.50p 73.50p 75.00p 12612
03/05/2023 75.00p 75.00p 70.00p 75.00p 4283
02/05/2023 75.00p 75.00p 73.50p 75.00p 13368
28/04/2023 75.00p 75.25p 75.00p 75.25p 0
27/04/2023 75.00p 75.25p 74.00p 75.25p 2816
26/04/2023 75.00p 75.25p 75.25p 75.25p 0
25/04/2023 75.50p 75.50p 74.00p 75.25p 14542
24/04/2023 75.50p 75.50p 74.00p 75.50p 62681
21/04/2023 75.50p 75.50p 74.00p 75.50p 20000
20/04/2023 75.50p 76.00p 75.00p 76.00p 40201
19/04/2023 75.50p 76.00p 75.00p 76.00p 50040

*Close Price adjusted for both dividends and splits