Market data

Select a section

Aquila Energy Efficiency Trust

(AEET)
Sector: Closed End Investments
32.80p
0.10p 0.31
Last updated: 16:57:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/08/2025 32.70p 33.40p 32.10p 32.80p 44,080
12/08/2025 32.70p 33.60p 31.60p 32.70p 371
11/08/2025 32.70p 33.00p 31.30p 32.50p 31,259
08/08/2025 32.70p 32.90p 32.00p 32.50p 13,919
07/08/2025 32.70p 33.40p 32.00p 32.70p 17,936
06/08/2025 33.50p 33.50p 32.40p 32.90p 4,659
05/08/2025 33.50p 34.40p 33.40p 33.40p 1,200
04/08/2025 33.50p 34.10p 32.40p 33.40p 15,903
01/08/2025 32.90p 34.20p 32.00p 32.20p 63,784
31/07/2025 32.90p 33.40p 32.90p 32.20p 0
30/07/2025 32.90p 33.90p 32.40p 33.00p 48,682
29/07/2025 32.90p 34.10p 32.57p 33.40p 5,553
28/07/2025 32.90p 34.20p 32.40p 33.40p 18,258
25/07/2025 32.90p 33.40p 32.42p 33.40p 28,436
24/07/2025 32.90p 34.22p 32.40p 33.40p 103,991
23/07/2025 32.90p 32.90p 32.40p 32.40p 8,259
22/07/2025 32.90p 34.40p 32.40p 33.40p 44,563
21/07/2025 32.50p 34.40p 32.50p 34.40p 6,003
18/07/2025 33.50p 35.00p 32.40p 33.00p 105,696
17/07/2025 33.50p 34.13p 33.50p 33.70p 0
16/07/2025 33.50p 33.70p 32.40p 33.70p 8,062
15/07/2025 33.50p 35.00p 32.40p 33.70p 4,735
14/07/2025 33.50p 34.13p 33.70p 33.70p 0
11/07/2025 33.50p 34.84p 32.53p 33.70p 22,870
10/07/2025 33.50p 33.80p 32.53p 33.80p 14,142
09/07/2025 33.50p 33.70p 32.53p 33.70p 23,519
08/07/2025 33.50p 34.84p 32.57p 33.70p 8,717
07/07/2025 33.50p 33.70p 32.53p 33.70p 1,000
04/07/2025 33.50p 34.34p 32.43p 33.70p 10,358
03/07/2025 33.50p 35.00p 33.50p 33.70p 18
02/07/2025 33.50p 33.70p 32.53p 33.70p 4,796
01/07/2025 33.50p 35.00p 32.40p 32.40p 17,370
30/06/2025 33.00p 33.92p 32.42p 33.70p 43,075
27/06/2025 33.00p 33.25p 32.40p 33.20p 52,638
26/06/2025 33.00p 33.92p 33.00p 33.20p 20,015
25/06/2025 33.00p 33.20p 32.40p 33.20p 6,642
24/06/2025 33.00p 33.25p 32.56p 33.20p 54,992
23/06/2025 33.50p 34.40p 31.80p 33.20p 34,929
20/06/2025 33.10p 34.00p 32.60p 33.50p 119,669
19/06/2025 33.10p 33.20p 32.40p 33.20p 35,110
18/06/2025 33.10p 33.81p 32.40p 33.20p 22,999
17/06/2025 33.10p 33.70p 32.55p 33.20p 10,003
16/06/2025 33.10p 34.20p 31.80p 33.20p 353,153
13/06/2025 33.10p 33.78p 32.20p 33.10p 352,009
12/06/2025 33.10p 33.10p 32.25p 32.80p 851,541
11/06/2025 33.10p 33.69p 32.31p 33.10p 18,644
10/06/2025 33.00p 34.20p 32.13p 33.10p 115,029
09/06/2025 33.00p 33.70p 32.00p 33.00p 29,600
06/06/2025 32.70p 34.11p 32.00p 33.00p 101,712
05/06/2025 32.70p 34.40p 32.00p 32.20p 121,082
04/06/2025 33.20p 34.40p 31.40p 31.40p 53,427
03/06/2025 33.20p 34.14p 32.00p 33.20p 1,373,319
02/06/2025 33.00p 34.14p 32.00p 33.20p 519,621
30/05/2025 32.00p 34.40p 31.03p 33.20p 46,879
29/05/2025 32.00p 34.00p 30.60p 32.50p 35,515
28/05/2025 32.00p 33.20p 30.94p 32.30p 10,621
27/05/2025 31.60p 33.00p 30.63p 33.00p 18,240
26/05/2025 31.60p 32.74p 30.62p 31.80p 82,020
23/05/2025 31.60p 32.74p 30.62p 31.80p 82,020
22/05/2025 31.60p 33.00p 30.60p 31.80p 106,639
21/05/2025 31.60p 32.74p 30.62p 31.80p 81,504
20/05/2025 31.60p 33.00p 30.20p 31.60p 34,261
19/05/2025 30.00p 32.60p 29.60p 31.40p 91,873
16/05/2025 29.00p 32.00p 29.00p 30.80p 387,872
15/05/2025 29.00p 30.20p 28.00p 29.60p 190,013
14/05/2025 28.50p 31.00p 27.00p 29.00p 33,922
13/05/2025 28.50p 28.90p 27.07p 28.50p 88,846
12/05/2025 26.50p 29.20p 26.50p 28.80p 26,712
09/05/2025 27.50p 29.20p 27.50p 28.30p 27,156
08/05/2025 32.50p 35.00p 25.25p 28.80p 693,179
07/05/2025 66.25p 70.00p 64.50p 70.00p 1,393,337
06/05/2025 65.50p 68.00p 64.50p 66.50p 692,101
05/05/2025 65.75p 67.00p 64.10p 65.00p 577,442
02/05/2025 65.75p 67.00p 64.10p 65.00p 474,191
01/05/2025 65.00p 67.00p 64.00p 67.00p 374,936
30/04/2025 67.00p 69.00p 64.00p 64.50p 619,800
29/04/2025 64.50p 68.00p 63.15p 66.50p 744,643
28/04/2025 61.50p 65.00p 61.50p 64.25p 41,278
25/04/2025 61.50p 63.85p 61.50p 63.00p 12,929
24/04/2025 61.50p 63.65p 61.16p 62.50p 95,756
23/04/2025 61.50p 63.60p 61.50p 62.00p 12,500
22/04/2025 61.50p 63.80p 61.16p 62.00p 19,716
21/04/2025 61.50p 62.50p 61.50p 62.00p 930
18/04/2025 61.50p 62.50p 61.50p 62.00p 930
17/04/2025 61.50p 62.50p 61.50p 62.00p 930
16/04/2025 61.50p 63.50p 61.50p 61.50p 10,157
15/04/2025 62.00p 63.50p 59.50p 61.25p 3,998
14/04/2025 62.00p 63.47p 61.15p 61.75p 37,277
11/04/2025 62.00p 63.12p 61.02p 61.75p 6,417
10/04/2025 62.00p 62.00p 61.75p 61.75p 0
09/04/2025 62.00p 64.00p 60.00p 61.75p 45,624
08/04/2025 62.00p 64.00p 60.00p 62.00p 20,372
07/04/2025 61.50p 63.80p 60.21p 62.00p 50,949
04/04/2025 62.50p 63.77p 61.60p 62.50p 11,250
03/04/2025 62.00p 62.50p 61.00p 62.50p 25,536
02/04/2025 62.00p 64.00p 62.00p 62.50p 15,165
01/04/2025 62.00p 65.50p 62.00p 62.50p 9,147
31/03/2025 62.00p 62.50p 61.00p 61.00p 1,042
28/03/2025 61.50p 62.00p 60.95p 62.00p 87,495
27/03/2025 62.50p 64.00p 60.20p 61.50p 101,574
26/03/2025 63.50p 67.00p 60.00p 66.00p 29,878
25/03/2025 63.50p 63.50p 60.61p 61.50p 32,217
24/03/2025 63.50p 63.50p 60.53p 61.00p 29,654
21/03/2025 63.50p 63.50p 60.52p 61.50p 34,697
20/03/2025 63.50p 63.50p 60.50p 61.50p 13,745
19/03/2025 63.50p 63.50p 60.49p 61.50p 4,562
18/03/2025 63.50p 63.50p 60.38p 61.50p 26,699
17/03/2025 63.00p 63.00p 60.36p 61.25p 27,726
14/03/2025 63.00p 63.80p 60.54p 62.00p 8,555
13/03/2025 63.00p 63.55p 60.20p 62.00p 39,046
12/03/2025 63.00p 63.00p 60.00p 62.00p 1,200
11/03/2025 63.00p 63.00p 60.50p 62.00p 159,811
10/03/2025 63.00p 63.56p 60.40p 62.00p 9,930
07/03/2025 63.00p 63.00p 60.48p 62.00p 1,045,854
06/03/2025 63.00p 65.80p 60.00p 62.00p 122,695
05/03/2025 63.00p 65.00p 62.60p 64.00p 504,053
04/03/2025 60.50p 65.80p 60.50p 64.00p 234,914
03/03/2025 58.00p 64.00p 58.00p 63.00p 709,124
28/02/2025 51.00p 57.25p 49.40p 57.25p 49,155
27/02/2025 51.00p 52.40p 50.35p 51.50p 122,502
26/02/2025 51.00p 53.00p 50.50p 51.75p 4
25/02/2025 51.00p 53.00p 50.00p 51.50p 1,004
24/02/2025 51.00p 51.50p 50.00p 51.50p 14,150
21/02/2025 51.00p 51.50p 50.15p 51.50p 4,090
20/02/2025 51.00p 52.22p 51.00p 51.50p 3,238
19/02/2025 51.00p 51.50p 50.00p 51.50p 6,044
18/02/2025 51.00p 51.50p 50.00p 51.50p 54,047
17/02/2025 51.00p 51.50p 50.65p 51.50p 10,224
14/02/2025 51.00p 51.50p 50.65p 51.50p 2,230

Market data

Select a section