Market data

Select a section

Aquila Energy Efficiency Trust

(AEET)
Sector: Closed End Investments
58.00p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 59.50p 60.71p 59.10p 59.50p 120,667
16/07/2024 59.50p 60.79p 59.10p 59.50p 32,595
15/07/2024 59.50p 60.85p 59.10p 59.50p 53,878
12/07/2024 59.50p 61.40p 59.50p 59.50p 8
11/07/2024 59.50p 59.50p 58.70p 59.50p 6,747
10/07/2024 59.50p 59.50p 58.70p 59.50p 36,116
09/07/2024 59.25p 59.50p 58.50p 59.50p 4,796
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 4,984
02/07/2024 59.00p 59.00p 57.05p 59.00p 779
01/07/2024 59.00p 59.00p 58.10p 59.00p 3,776
28/06/2024 59.00p 60.95p 58.10p 59.00p 3,023
27/06/2024 59.00p 59.00p 59.00p 59.00p 20,000
26/06/2024 59.00p 59.00p 58.17p 59.00p 0
25/06/2024 59.00p 59.00p 58.10p 59.00p 5,595
24/06/2024 58.00p 62.00p 58.00p 59.00p 11,779
21/06/2024 58.00p 58.75p 58.00p 58.75p 3,776
20/06/2024 58.00p 58.75p 56.50p 58.75p 15,720
19/06/2024 58.00p 60.50p 58.00p 58.00p 106,898
18/06/2024 58.00p 58.75p 57.00p 58.75p 7,298
17/06/2024 58.00p 58.75p 57.00p 58.75p 1,511
14/06/2024 58.00p 58.75p 57.00p 58.75p 3,242
13/06/2024 58.00p 58.75p 57.00p 58.75p 15,397
12/06/2024 58.00p 61.00p 57.00p 58.75p 38,591
11/06/2024 58.00p 58.75p 57.00p 58.75p 11,130
10/06/2024 58.00p 58.75p 56.23p 58.75p 11,135
07/06/2024 58.00p 58.00p 56.20p 58.00p 28,318
06/06/2024 58.00p 58.00p 55.50p 58.00p 61,132
05/06/2024 58.00p 58.50p 55.50p 58.00p 221,405
04/06/2024 58.00p 58.00p 55.50p 58.00p 26,017
03/06/2024 58.00p 59.45p 55.56p 58.00p 51,491
31/05/2024 58.00p 58.00p 55.56p 58.00p 9,041
30/05/2024 58.00p 58.95p 55.50p 58.00p 2,015,549
29/05/2024 58.00p 58.94p 58.00p 58.00p 4,241
28/05/2024 58.00p 58.95p 55.56p 58.00p 6,833
27/05/2024 58.00p 58.00p 56.00p 58.00p 27,920
24/05/2024 58.00p 58.00p 56.00p 58.00p 27,920
23/05/2024 58.00p 60.00p 57.00p 58.50p 10,946
22/05/2024 58.00p 59.79p 58.00p 59.50p 18,672
21/05/2024 59.00p 60.07p 58.00p 59.50p 3,773
20/05/2024 59.00p 60.00p 58.00p 60.00p 22,735
17/05/2024 59.00p 60.00p 57.00p 59.50p 10,961
16/05/2024 65.00p 65.00p 56.50p 59.25p 96,558
15/05/2024 65.00p 66.75p 65.00p 66.50p 0
14/05/2024 65.00p 66.50p 65.00p 66.50p 4,301
13/05/2024 65.00p 66.95p 65.00p 66.00p 50,083
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 22,258
07/05/2024 65.00p 65.73p 63.50p 65.00p 348,146
06/05/2024 65.00p 65.00p 63.50p 64.00p 105,606
03/05/2024 65.00p 65.00p 63.50p 64.00p 105,606
02/05/2024 65.00p 65.00p 64.00p 64.50p 66,114
01/05/2024 65.00p 66.20p 62.25p 65.50p 172,402
30/04/2024 65.00p 65.00p 61.61p 63.75p 52,526
29/04/2024 64.00p 65.20p 61.25p 63.75p 45,571
26/04/2024 64.50p 64.50p 62.03p 62.75p 48,849
25/04/2024 64.50p 64.50p 62.03p 63.25p 33,802
24/04/2024 64.50p 64.50p 62.03p 63.25p 33,068
23/04/2024 64.50p 64.50p 63.00p 63.25p 64,069
22/04/2024 63.50p 64.50p 61.25p 64.00p 212,984
19/04/2024 57.00p 64.50p 55.84p 63.00p 162,407
18/04/2024 57.00p 58.60p 57.00p 57.00p 26,000
17/04/2024 57.00p 58.60p 57.00p 57.00p 1,254
16/04/2024 57.00p 57.00p 55.25p 57.00p 400,000
15/04/2024 57.00p 57.00p 55.00p 57.00p 140,427
12/04/2024 57.00p 58.47p 55.75p 56.75p 3,908
11/04/2024 56.50p 58.00p 54.50p 56.50p 376,500
10/04/2024 56.50p 57.97p 54.50p 56.25p 110,008
09/04/2024 55.75p 56.70p 54.15p 55.75p 70,000
08/04/2024 55.25p 56.19p 53.50p 55.50p 74,848
05/04/2024 54.50p 56.19p 53.50p 55.25p 15,529
04/04/2024 54.50p 54.75p 53.58p 54.75p 2,000
03/04/2024 54.50p 54.75p 54.50p 54.75p 0
02/04/2024 54.50p 54.75p 53.58p 54.75p 26,430
01/04/2024 54.50p 55.46p 53.63p 54.75p 86,866
29/03/2024 54.50p 55.46p 53.63p 54.75p 86,866
28/03/2024 54.50p 55.46p 53.63p 54.75p 36,866
27/03/2024 55.00p 55.46p 53.63p 54.75p 47,382
26/03/2024 54.50p 55.83p 55.25p 55.25p 0
25/03/2024 56.00p 56.00p 53.00p 55.25p 229,123
22/03/2024 56.00p 56.05p 55.00p 56.00p 39,302
21/03/2024 56.50p 56.96p 54.50p 56.25p 44,132
20/03/2024 57.00p 57.00p 56.50p 56.50p 11,500
19/03/2024 57.50p 57.50p 55.50p 56.50p 58,040

Market data

Select a section