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
18/04/2023 75.50p 76.00p 74.00p 76.00p 199003
17/04/2023 75.00p 76.00p 75.00p 76.00p 23887
14/04/2023 75.00p 75.74p 75.00p 75.50p 4000
13/04/2023 75.00p 75.00p 74.50p 75.00p 53912
12/04/2023 75.00p 75.50p 75.00p 75.50p 31124
11/04/2023 76.00p 76.00p 74.80p 76.00p 204300
06/04/2023 76.00p 76.00p 74.90p 76.00p 54700
05/04/2023 76.00p 77.00p 75.00p 75.00p 21410
04/04/2023 76.50p 76.50p 75.00p 76.00p 6928
03/04/2023 76.50p 76.50p 75.50p 76.00p 21499
31/03/2023 76.50p 76.50p 76.00p 76.50p 16000
30/03/2023 76.50p 76.78p 76.00p 76.50p 29244
29/03/2023 76.50p 77.00p 76.00p 77.00p 16400
28/03/2023 76.50p 78.00p 76.00p 77.00p 8000
27/03/2023 76.00p 77.00p 76.00p 77.00p 8238
24/03/2023 77.00p 77.00p 76.00p 76.75p 7892
23/03/2023 77.00p 77.00p 76.67p 77.00p 0
22/03/2023 77.00p 77.44p 76.00p 77.00p 13153
21/03/2023 76.75p 77.50p 76.00p 77.00p 56751
20/03/2023 77.00p 78.00p 76.00p 78.00p 6167
17/03/2023 77.75p 77.75p 76.00p 77.25p 30390
16/03/2023 77.75p 77.75p 77.75p 77.75p 0
15/03/2023 77.75p 78.25p 77.75p 77.75p 0
14/03/2023 77.00p 77.75p 76.00p 77.75p 16035
13/03/2023 76.00p 78.79p 75.50p 77.25p 34529
10/03/2023 76.00p 76.98p 76.00p 76.25p 15078
09/03/2023 76.00p 76.75p 76.00p 76.75p 280090
08/03/2023 76.00p 76.75p 76.00p 76.75p 26273
07/03/2023 76.00p 77.00p 76.00p 76.75p 9491
06/03/2023 76.00p 76.91p 76.00p 76.75p 6462
03/03/2023 76.00p 77.00p 76.00p 76.75p 45291
02/03/2023 76.25p 77.03p 75.50p 76.50p 115635
01/03/2023 76.75p 78.03p 76.02p 77.25p 118657
28/02/2023 77.00p 78.50p 75.00p 76.75p 84759
27/02/2023 71.00p 79.00p 71.00p 77.00p 33647
24/02/2023 71.00p 73.00p 71.00p 72.25p 24942
23/02/2023 71.00p 73.00p 71.00p 72.25p 63
22/02/2023 70.00p 73.00p 70.00p 72.00p 84005
21/02/2023 70.00p 71.00p 70.00p 70.50p 12500
20/02/2023 68.50p 71.00p 68.50p 70.00p 16411
17/02/2023 67.00p 70.00p 67.00p 68.75p 142300
16/02/2023 67.00p 69.00p 67.00p 67.00p 5877
15/02/2023 67.00p 68.97p 66.00p 67.50p 81004
14/02/2023 66.50p 69.50p 66.00p 67.50p 199855
13/02/2023 66.50p 68.00p 66.41p 67.00p 53890
10/02/2023 67.50p 68.25p 66.07p 67.00p 71464
09/02/2023 67.50p 68.50p 67.25p 67.25p 241985
08/02/2023 67.50p 68.60p 67.50p 68.00p 261470
07/02/2023 68.25p 69.00p 67.11p 67.75p 74904
06/02/2023 68.75p 70.00p 67.00p 68.25p 46905
03/02/2023 69.00p 70.47p 67.50p 69.00p 188717
02/02/2023 68.75p 70.50p 68.50p 69.25p 857752
01/02/2023 69.25p 69.68p 68.00p 68.50p 8589
31/01/2023 69.25p 70.00p 68.00p 69.00p 13212
30/01/2023 69.25p 70.50p 69.25p 69.50p 16731
27/01/2023 69.25p 69.25p 69.19p 69.25p 15000
26/01/2023 69.25p 69.50p 69.00p 69.50p 56927
25/01/2023 71.00p 71.00p 68.00p 69.00p 22627
24/01/2023 71.00p 71.00p 71.00p 71.00p 0
23/01/2023 71.00p 71.00p 70.00p 71.00p 29399
20/01/2023 71.00p 71.00p 70.00p 71.00p 10439
19/01/2023 71.00p 71.00p 70.00p 71.00p 5245
18/01/2023 71.00p 71.00p 70.00p 71.00p 12920
17/01/2023 71.00p 71.00p 70.00p 71.00p 299888
16/01/2023 71.00p 71.00p 70.00p 71.00p 20000
13/01/2023 71.00p 71.00p 70.00p 71.00p 65440
12/01/2023 71.00p 71.00p 69.00p 71.00p 59914
11/01/2023 71.00p 71.00p 70.00p 71.00p 7314
10/01/2023 71.00p 71.58p 70.00p 71.00p 14614
09/01/2023 71.00p 71.67p 70.00p 71.00p 4319
06/01/2023 71.00p 71.00p 70.00p 71.00p 10050
05/01/2023 71.00p 72.00p 70.00p 71.00p 2004
04/01/2023 71.00p 71.00p 70.00p 71.00p 20069
03/01/2023 71.00p 71.68p 70.00p 71.00p 1376
30/12/2022 71.00p 71.68p 71.00p 71.00p 2068
29/12/2022 71.00p 71.00p 70.67p 71.00p 0
28/12/2022 71.00p 71.64p 70.00p 71.00p 10264
23/12/2022 71.00p 71.00p 70.67p 71.00p 0
22/12/2022 71.00p 71.64p 71.00p 71.00p 125000
21/12/2022 71.00p 71.67p 70.50p 71.00p 8724
20/12/2022 70.00p 71.90p 70.00p 71.00p 50513
19/12/2022 71.00p 71.00p 70.00p 71.00p 16433
16/12/2022 71.00p 71.00p 70.00p 71.00p 16230
15/12/2022 71.00p 71.00p 70.00p 71.00p 35206
14/12/2022 71.00p 71.00p 70.00p 71.00p 8000
13/12/2022 71.00p 71.00p 70.00p 71.00p 15066
12/12/2022 71.00p 71.50p 71.00p 71.00p 0
09/12/2022 70.00p 71.00p 70.00p 71.00p 62132
08/12/2022 71.50p 71.50p 68.00p 70.50p 143132
07/12/2022 71.50p 71.50p 71.19p 71.50p 6000
06/12/2022 71.00p 71.50p 70.08p 71.50p 21636
05/12/2022 71.00p 71.50p 70.00p 71.50p 201500
02/12/2022 71.00p 71.50p 70.00p 71.50p 7920
01/12/2022 71.50p 71.80p 71.50p 71.50p 0
30/11/2022 71.50p 71.50p 70.00p 71.50p 9613
29/11/2022 71.50p 71.50p 70.00p 71.50p 19336
28/11/2022 71.50p 71.50p 70.00p 71.50p 11346
25/11/2022 71.50p 71.50p 70.71p 71.50p 1000
24/11/2022 71.50p 71.80p 71.50p 71.50p 0
23/11/2022 71.50p 71.50p 70.00p 71.50p 7224
22/11/2022 71.50p 71.50p 70.75p 71.50p 1083
21/11/2022 71.50p 71.50p 70.00p 71.50p 13000
18/11/2022 71.75p 73.00p 70.50p 71.75p 5999
17/11/2022 71.75p 71.75p 69.00p 71.75p 20057
16/11/2022 71.50p 72.00p 71.50p 72.00p 0
15/11/2022 71.75p 72.00p 71.00p 72.00p 20465
14/11/2022 71.75p 72.00p 71.00p 72.00p 52207
11/11/2022 71.75p 72.00p 70.50p 72.00p 51647
10/11/2022 71.75p 71.75p 71.33p 71.75p 0
09/11/2022 71.75p 71.75p 71.12p 71.75p 15181
08/11/2022 71.75p 71.75p 70.70p 71.75p 21554
07/11/2022 71.75p 71.75p 70.50p 71.75p 25258
04/11/2022 71.75p 71.75p 70.50p 71.75p 41332
03/11/2022 71.75p 71.75p 70.50p 71.75p 8244
02/11/2022 72.50p 72.50p 70.00p 71.75p 59815
01/11/2022 72.50p 72.50p 71.54p 72.50p 4
31/10/2022 73.25p 73.25p 72.50p 73.00p 5540
28/10/2022 73.25p 73.25p 69.98p 73.25p 353789
27/10/2022 73.25p 74.00p 72.50p 73.25p 3288
26/10/2022 74.25p 74.25p 69.99p 73.25p 548348
25/10/2022 74.75p 74.75p 72.53p 74.25p 90176
24/10/2022 76.25p 76.25p 73.50p 74.00p 12837
21/10/2022 77.50p 77.50p 75.00p 76.50p 17137
20/10/2022 77.50p 78.00p 75.00p 76.75p 5001
19/10/2022 77.50p 79.50p 76.00p 76.25p 13309
18/10/2022 77.50p 77.75p 76.00p 77.75p 140000
17/10/2022 77.50p 77.75p 76.00p 77.75p 7555
14/10/2022 77.50p 79.50p 76.00p 77.75p 28077
13/10/2022 77.50p 77.75p 76.87p 77.75p 3
12/10/2022 77.50p 77.75p 76.00p 77.75p 1000
11/10/2022 77.50p 78.33p 77.75p 77.75p 0
10/10/2022 77.50p 78.33p 77.75p 77.75p 0
07/10/2022 78.00p 78.00p 76.00p 77.75p 5300
06/10/2022 77.75p 78.00p 76.50p 78.00p 11294
05/10/2022 77.75p 77.75p 77.75p 77.75p 0
04/10/2022 77.25p 77.75p 76.00p 77.75p 105466
03/10/2022 77.25p 77.25p 76.50p 77.25p 532
30/09/2022 77.25p 77.25p 76.50p 77.25p 2
29/09/2022 77.25p 77.25p 75.50p 77.25p 4635
28/09/2022 77.25p 77.50p 76.00p 77.50p 7500
27/09/2022 77.25p 77.50p 76.50p 77.50p 6548
26/09/2022 77.25p 77.75p 76.50p 77.75p 16648
23/09/2022 77.25p 77.75p 76.50p 77.75p 35751
22/09/2022 77.75p 78.50p 77.00p 78.00p 89900
21/09/2022 77.75p 78.00p 77.22p 78.00p 6426
20/09/2022 77.00p 79.00p 76.78p 78.00p 43176
19/09/2022 76.50p 78.00p 76.50p 77.50p 55000
16/09/2022 76.50p 77.50p 76.50p 77.50p 25000
15/09/2022 76.00p 78.00p 76.00p 77.00p 278353
14/09/2022 76.50p 77.00p 76.00p 77.00p 26315
13/09/2022 76.50p 77.00p 76.00p 77.00p 35580
12/09/2022 75.50p 77.00p 75.50p 77.00p 186206
09/09/2022 76.00p 76.50p 76.00p 76.50p 4000
08/09/2022 76.25p 76.50p 76.00p 76.50p 5418
07/09/2022 76.25p 76.75p 76.00p 76.75p 8000
06/09/2022 76.25p 76.75p 76.00p 76.75p 45600
05/09/2022 76.25p 76.75p 76.00p 76.75p 53697
02/09/2022 76.50p 76.75p 76.48p 76.75p 36325
01/09/2022 77.00p 77.00p 75.50p 76.75p 15000
31/08/2022 77.00p 77.00p 75.00p 77.00p 47200
30/08/2022 77.00p 77.25p 77.25p 77.25p 0
29/08/2022 77.00p 77.25p 77.00p 77.25p 0
26/08/2022 77.00p 77.25p 77.00p 77.25p 0
25/08/2022 77.00p 77.25p 77.00p 77.25p 0
24/08/2022 77.00p 77.25p 76.20p 77.25p 33408
23/08/2022 77.00p 77.50p 77.00p 77.50p 69804
22/08/2022 77.50p 77.50p 77.00p 77.50p 13339
19/08/2022 77.50p 77.50p 77.00p 77.50p 9976
18/08/2022 77.50p 77.50p 77.50p 77.50p 0
17/08/2022 77.50p 77.50p 77.00p 77.50p 2413
16/08/2022 77.50p 77.50p 77.00p 77.50p 3632
15/08/2022 77.50p 78.00p 77.00p 78.00p 4200
12/08/2022 77.50p 77.50p 76.50p 77.50p 60903
11/08/2022 77.50p 77.50p 77.25p 77.50p 2
10/08/2022 77.50p 77.50p 77.00p 77.50p 25000
09/08/2022 77.50p 77.50p 77.00p 77.50p 63975
08/08/2022 77.50p 77.50p 77.00p 77.50p 13596
05/08/2022 77.50p 77.50p 76.50p 77.50p 35021
04/08/2022 77.50p 77.50p 77.00p 77.50p 22500
03/08/2022 77.50p 77.50p 77.50p 77.50p 0
02/08/2022 77.50p 77.50p 77.50p 77.50p 75000
01/08/2022 75.00p 77.50p 75.00p 77.50p 2
29/07/2022 77.50p 77.50p 77.25p 77.50p 55040
28/07/2022 77.50p 77.50p 77.50p 77.50p 0
27/07/2022 77.50p 77.50p 77.01p 77.50p 30203
26/07/2022 76.50p 77.50p 76.50p 77.50p 35570
25/07/2022 76.50p 77.50p 76.50p 77.50p 18860
22/07/2022 76.50p 77.50p 76.50p 77.50p 3225
21/07/2022 76.50p 77.50p 76.50p 77.50p 11362
20/07/2022 77.50p 77.50p 77.00p 77.50p 12000
19/07/2022 76.50p 77.50p 76.50p 77.50p 8337
18/07/2022 77.50p 78.00p 77.50p 77.50p 0
15/07/2022 77.00p 79.00p 76.00p 78.00p 57103
14/07/2022 77.00p 78.00p 77.00p 78.00p 179930
13/07/2022 77.00p 78.00p 77.00p 78.00p 7762
12/07/2022 78.00p 78.00p 77.00p 78.00p 11899
11/07/2022 78.00p 78.00p 77.00p 78.00p 18872
08/07/2022 78.00p 78.00p 78.00p 78.00p 0
07/07/2022 78.00p 78.00p 77.00p 78.00p 8101
06/07/2022 79.00p 79.00p 76.00p 78.00p 4500

*Close Price adjusted for both dividends and splits