Market data

Select a section

Aquila Energy Efficiency Trust

(AEET)
Sector: Closed End Investments
50.70p
0.00p 0.00
Last updated: 16:57:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 50.40p 51.58p 49.75p 50.70p 250,025
16/01/2025 50.40p 51.74p 50.40p 50.70p 10,009
15/01/2025 50.40p 50.70p 49.40p 50.70p 5,841
14/01/2025 50.40p 51.52p 49.25p 50.70p 12,670
13/01/2025 51.00p 52.00p 48.80p 50.40p 8,266
10/01/2025 51.00p 52.50p 49.00p 50.75p 104,371
09/01/2025 51.00p 51.50p 50.30p 51.50p 45,100
08/01/2025 51.00p 52.68p 51.00p 52.00p 5,227
07/01/2025 51.50p 53.00p 51.50p 52.50p 169,523
06/01/2025 51.50p 52.85p 51.50p 52.50p 14,289
03/01/2025 51.50p 52.76p 51.50p 52.25p 29,102
02/01/2025 51.50p 53.00p 51.00p 53.00p 19,857
01/01/2025 51.50p 52.00p 51.50p 52.00p 0
31/12/2024 51.50p 52.00p 51.50p 52.00p 0
30/12/2024 51.50p 52.60p 51.00p 52.00p 4,938
27/12/2024 51.50p 52.40p 51.00p 52.00p 7,500
26/12/2024 52.00p 53.00p 51.00p 52.00p 4
25/12/2024 52.00p 53.00p 51.00p 52.00p 4
24/12/2024 52.00p 53.00p 51.00p 52.00p 4
23/12/2024 52.00p 53.70p 51.00p 52.50p 7,746
20/12/2024 52.00p 53.00p 52.50p 52.50p 0
19/12/2024 52.00p 52.50p 51.15p 52.50p 440
18/12/2024 53.00p 53.00p 51.00p 52.50p 10,390
17/12/2024 52.50p 53.70p 52.50p 52.50p 1,408
16/12/2024 52.50p 53.70p 51.00p 52.50p 18,132
13/12/2024 52.50p 52.50p 51.30p 52.50p 6,385
12/12/2024 52.50p 53.70p 51.50p 52.50p 3,202
11/12/2024 52.50p 53.70p 51.30p 52.50p 12,887
10/12/2024 52.50p 53.43p 51.30p 52.50p 43,113
09/12/2024 51.50p 54.00p 51.00p 51.00p 175
06/12/2024 51.50p 52.05p 51.00p 52.00p 39,232
05/12/2024 52.00p 52.00p 50.10p 51.25p 166,095
04/12/2024 52.50p 52.50p 51.00p 51.25p 150,786
03/12/2024 52.50p 53.50p 51.00p 51.75p 51,884
02/12/2024 52.50p 53.18p 51.00p 52.25p 94,630
29/11/2024 52.50p 52.50p 51.00p 52.25p 3,459
28/11/2024 52.50p 52.50p 51.00p 52.25p 6,028
27/11/2024 52.50p 53.50p 51.00p 52.25p 1,503
26/11/2024 52.50p 52.50p 51.00p 52.25p 3,385
25/11/2024 52.50p 53.18p 51.00p 52.25p 3,737
22/11/2024 53.00p 53.50p 50.50p 52.75p 5,006
21/11/2024 53.00p 54.61p 51.00p 52.75p 419,556
20/11/2024 53.00p 53.50p 52.00p 53.50p 12,412
19/11/2024 53.00p 54.00p 51.00p 54.00p 14,513
18/11/2024 52.50p 54.00p 52.00p 53.50p 25,940
15/11/2024 52.50p 52.50p 51.02p 51.50p 41,345
14/11/2024 52.50p 52.50p 51.00p 51.50p 47,139
13/11/2024 52.50p 52.50p 51.00p 51.25p 23,273
12/11/2024 52.50p 52.50p 51.00p 51.75p 45,498
11/11/2024 52.50p 53.50p 51.75p 51.75p 18,050
08/11/2024 52.75p 52.75p 51.00p 52.25p 13,256
07/11/2024 52.75p 52.75p 51.50p 52.50p 47,168
06/11/2024 53.25p 53.25p 52.00p 52.50p 35,309
05/11/2024 53.25p 53.25p 52.92p 53.00p 13,543
04/11/2024 53.25p 53.25p 52.95p 53.00p 16,614
01/11/2024 53.25p 53.25p 52.50p 53.00p 16,438
31/10/2024 53.25p 53.25p 51.50p 53.00p 50,800
30/10/2024 53.00p 53.25p 52.02p 53.25p 16,729
29/10/2024 53.00p 53.00p 52.02p 53.00p 16,219
28/10/2024 54.00p 54.00p 52.00p 53.00p 106,723
25/10/2024 54.00p 54.00p 52.03p 53.50p 7,708
24/10/2024 54.00p 58.00p 52.02p 54.50p 216,691
23/10/2024 54.00p 54.50p 53.51p 54.50p 43,752
22/10/2024 55.00p 57.00p 52.33p 54.50p 103,968
21/10/2024 55.25p 55.25p 52.00p 53.50p 59,473
18/10/2024 55.75p 55.75p 52.47p 53.75p 41,743
17/10/2024 56.50p 56.50p 53.50p 54.50p 17,017
16/10/2024 56.50p 56.50p 53.46p 54.00p 24,259
15/10/2024 56.75p 57.50p 53.68p 55.00p 15,865
14/10/2024 56.75p 58.00p 54.00p 56.00p 156
11/10/2024 56.75p 59.00p 55.00p 56.50p 7,099
10/10/2024 63.00p 63.25p 56.00p 57.75p 106,974
09/10/2024 63.00p 66.00p 63.00p 64.75p 142,398
08/10/2024 63.00p 66.00p 63.00p 64.50p 21,358
07/10/2024 60.50p 66.00p 60.50p 64.50p 141,904
04/10/2024 59.25p 64.00p 59.25p 63.00p 129,233
03/10/2024 59.25p 61.50p 59.25p 61.00p 126,809
02/10/2024 59.50p 61.50p 59.50p 60.75p 460,565
01/10/2024 60.50p 62.00p 59.65p 61.25p 98,714
30/09/2024 60.50p 62.50p 59.21p 61.00p 53,576
27/09/2024 57.50p 62.92p 55.25p 60.50p 209,881
26/09/2024 57.50p 58.50p 55.25p 56.75p 6,787
25/09/2024 57.50p 57.00p 57.00p 57.00p 0
24/09/2024 57.50p 60.00p 55.28p 57.00p 58,969
23/09/2024 57.50p 58.00p 56.28p 58.00p 52,595
20/09/2024 57.50p 60.00p 57.50p 58.00p 742
19/09/2024 57.50p 58.94p 56.00p 58.00p 56,756
18/09/2024 57.50p 58.94p 56.28p 58.00p 102,565
17/09/2024 57.50p 60.00p 56.16p 58.00p 46,847
16/09/2024 57.50p 58.92p 56.16p 58.00p 85,383
13/09/2024 57.50p 58.00p 56.00p 58.00p 46,031
12/09/2024 57.50p 58.94p 56.08p 58.00p 18,287
11/09/2024 59.00p 60.00p 56.03p 58.00p 34,745
10/09/2024 59.50p 59.50p 57.03p 58.50p 4,073
09/09/2024 59.50p 59.50p 57.03p 59.00p 6,272
06/09/2024 59.50p 59.50p 57.03p 59.00p 3,342
05/09/2024 59.50p 62.00p 57.00p 62.00p 101,385
04/09/2024 59.50p 59.50p 57.00p 59.00p 10,550
03/09/2024 59.50p 62.00p 57.00p 59.00p 17,909
02/09/2024 59.50p 59.50p 57.00p 59.50p 22,271
30/08/2024 59.50p 60.15p 57.01p 59.50p 37,284
29/08/2024 59.50p 59.50p 57.01p 59.50p 15,923
28/08/2024 59.50p 60.20p 57.01p 59.50p 6,043
27/08/2024 59.50p 59.50p 56.00p 59.50p 16,364
26/08/2024 59.50p 59.50p 57.00p 59.50p 39,755
23/08/2024 59.50p 59.50p 57.00p 59.50p 39,755
22/08/2024 59.50p 59.50p 57.00p 59.50p 39,755
21/08/2024 59.50p 59.50p 57.60p 59.00p 46,175
20/08/2024 59.50p 59.50p 57.60p 59.50p 25,991
19/08/2024 59.50p 61.40p 57.05p 59.50p 8,717
16/08/2024 59.50p 60.39p 57.60p 59.50p 26,369
15/08/2024 59.50p 60.39p 57.50p 59.50p 30,099
14/08/2024 59.50p 59.50p 58.60p 59.50p 439,508
13/08/2024 59.50p 59.50p 57.50p 59.50p 2,235
12/08/2024 59.50p 61.45p 57.50p 59.50p 60,906
09/08/2024 59.50p 59.50p 57.50p 59.50p 4,395
08/08/2024 59.50p 59.50p 57.50p 59.50p 3,633
07/08/2024 59.50p 60.39p 57.50p 59.50p 22,340
06/08/2024 59.50p 62.00p 57.00p 59.50p 3,915
05/08/2024 59.50p 59.50p 57.00p 59.50p 12,740
02/08/2024 59.50p 59.50p 58.25p 59.50p 0
01/08/2024 59.50p 60.50p 59.50p 59.50p 2,001
31/07/2024 59.50p 59.50p 58.13p 59.50p 57,558
30/07/2024 59.50p 59.50p 58.13p 59.50p 2,247
29/07/2024 59.50p 60.70p 58.13p 59.50p 4,174
26/07/2024 59.50p 62.00p 58.10p 59.50p 3,033
25/07/2024 59.50p 59.50p 58.10p 59.50p 18,392
24/07/2024 59.50p 59.50p 58.05p 59.50p 716,706
23/07/2024 59.50p 59.50p 58.05p 59.50p 125,904
22/07/2024 59.50p 59.50p 57.55p 59.50p 226,465
19/07/2024 59.50p 59.50p 57.00p 59.50p 9,884
18/07/2024 59.50p 59.50p 59.10p 59.50p 72,643

Market data

Select a section