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
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
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

*Close Price adjusted for both dividends and splits