Aquila Energy Efficiency Trust Plc (AEET.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:29AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 63.00 | 63.99 | 63.00 | 63.99 | 63.99 | 12,551 |
| 23 Apr 2024 | 64.50 | 64.10 | 63.00 | 63.25 | 63.25 | 64,069 |
| 22 Apr 2024 | 63.50 | 64.50 | 61.25 | 64.00 | 64.00 | 235,984 |
| 19 Apr 2024 | 57.00 | 64.50 | 55.84 | 63.00 | 63.00 | 162,407 |
| 18 Apr 2024 | 57.00 | 58.60 | 58.60 | 57.00 | 57.00 | 26,000 |
| 17 Apr 2024 | 57.00 | 58.60 | 58.60 | 57.00 | 57.00 | 1,254 |
| 16 Apr 2024 | 57.00 | 55.50 | 55.25 | 57.00 | 57.00 | 400,000 |
| 15 Apr 2024 | 57.00 | 55.86 | 55.00 | 57.00 | 57.00 | 140,427 |
| 12 Apr 2024 | 57.00 | 58.47 | 55.75 | 56.75 | 56.75 | 3,908 |
| 11 Apr 2024 | 56.50 | 58.00 | 54.50 | 56.50 | 56.50 | 376,500 |
| 10 Apr 2024 | 56.50 | 57.97 | 54.50 | 56.25 | 56.25 | 110,008 |
| 09 Apr 2024 | 55.75 | 56.70 | 54.15 | 55.75 | 55.75 | 70,000 |
| 08 Apr 2024 | 55.25 | 56.19 | 53.50 | 55.50 | 55.50 | 74,848 |
| 05 Apr 2024 | 54.50 | 56.19 | 53.50 | 55.25 | 55.25 | 15,529 |
| 04 Apr 2024 | 54.50 | 53.58 | 53.58 | 54.75 | 54.75 | 2,000 |
| 03 Apr 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 02 Apr 2024 | 54.50 | 53.63 | 53.58 | 54.75 | 54.75 | 26,430 |
| 28 Mar 2024 | 54.50 | 55.46 | 53.63 | 54.75 | 54.75 | 86,866 |
| 27 Mar 2024 | 55.00 | 55.46 | 53.63 | 54.75 | 54.75 | 47,382 |
| 26 Mar 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 25 Mar 2024 | 56.00 | 55.09 | 53.00 | 55.25 | 55.25 | 229,123 |
| 22 Mar 2024 | 56.00 | 56.05 | 55.00 | 56.00 | 56.00 | 39,302 |
| 21 Mar 2024 | 56.50 | 56.96 | 54.50 | 56.25 | 56.25 | 44,132 |
| 20 Mar 2024 | 57.00 | 56.85 | 56.79 | 56.50 | 56.50 | 11,500 |
| 19 Mar 2024 | 57.50 | 57.00 | 55.50 | 56.50 | 56.50 | 58,040 |
| 18 Mar 2024 | 58.50 | 56.00 | 55.00 | 57.75 | 57.75 | 129,928 |
| 15 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 14 Mar 2024 | 60.50 | 57.25 | 56.00 | 58.50 | 58.50 | 34,345 |
| 13 Mar 2024 | 60.50 | 62.78 | 57.00 | 59.50 | 59.50 | 18,282 |
| 12 Mar 2024 | 60.50 | 58.49 | 57.00 | 60.25 | 60.25 | 11,351 |
| 11 Mar 2024 | 60.50 | 58.53 | 57.00 | 57.00 | 57.00 | 47,914 |
| 08 Mar 2024 | 61.50 | 59.99 | 58.43 | 60.25 | 60.25 | 18,397 |
| 07 Mar 2024 | 60.50 | 63.17 | 59.99 | 61.25 | 61.25 | 52,137 |
| 06 Mar 2024 | 53.50 | 62.70 | 51.65 | 60.00 | 60.00 | 56,721 |
| 05 Mar 2024 | 53.50 | 53.20 | 51.82 | 53.00 | 53.00 | 1,124,780 |
| 04 Mar 2024 | 53.50 | 51.83 | 51.82 | 53.00 | 53.00 | 25,555 |
| 01 Mar 2024 | 53.50 | 51.82 | 51.82 | 53.00 | 53.00 | 6,800 |
| 29 Feb 2024 | 53.50 | 51.82 | 51.81 | 53.00 | 53.00 | 19,363 |
| 28 Feb 2024 | 53.50 | 51.80 | 51.80 | 53.00 | 53.00 | 19,355 |
| 27 Feb 2024 | 53.50 | 53.42 | 51.65 | 53.00 | 53.00 | 61,533 |
| 26 Feb 2024 | 53.50 | 52.75 | 52.75 | 53.00 | 53.00 | 5,000 |
| 23 Feb 2024 | 53.50 | 53.50 | 51.53 | 53.00 | 53.00 | 112,189 |
| 22 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 21 Feb 2024 | 53.50 | 53.18 | 51.50 | 53.50 | 53.50 | 23,296 |
| 20 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 19 Feb 2024 | 53.50 | 52.46 | 51.50 | 53.50 | 53.50 | 36,167 |
| 16 Feb 2024 | 53.50 | 51.70 | 51.50 | 53.50 | 53.50 | 877,163 |
| 15 Feb 2024 | 53.50 | 51.70 | 51.70 | 53.50 | 53.50 | 5,624 |
| 14 Feb 2024 | 53.75 | 53.18 | 51.70 | 53.50 | 53.50 | 2,300 |
| 13 Feb 2024 | 53.75 | 55.00 | 52.17 | 53.75 | 53.75 | 53,000 |
| 12 Feb 2024 | 53.75 | 52.94 | 52.17 | 53.75 | 53.75 | 6,500 |
| 09 Feb 2024 | 53.75 | 53.50 | 52.00 | 53.75 | 53.75 | 35,380 |
| 08 Feb 2024 | 53.75 | 55.50 | 52.00 | 53.75 | 53.75 | 13,495 |
| 07 Feb 2024 | 54.25 | 53.25 | 52.00 | 53.75 | 53.75 | 53,707 |
| 06 Feb 2024 | 54.25 | 53.00 | 52.50 | 54.25 | 54.25 | 26,800 |
| 05 Feb 2024 | 54.25 | 53.80 | 53.00 | 54.25 | 54.25 | 21,358 |
| 02 Feb 2024 | 54.25 | 53.50 | 53.00 | 54.25 | 54.25 | 1,159,360 |
| 01 Feb 2024 | 54.50 | 53.00 | 53.00 | 54.25 | 54.25 | 6,055 |
| 31 Jan 2024 | 54.50 | 53.50 | 53.50 | 54.50 | 54.50 | 14,384 |
| 30 Jan 2024 | 54.50 | 54.50 | 53.50 | 54.50 | 54.50 | 192,104 |
| 29 Jan 2024 | 54.25 | 53.60 | 53.60 | 54.50 | 54.50 | 24,606 |
| 26 Jan 2024 | 54.50 | 53.50 | 53.50 | 54.25 | 54.25 | 13,978 |
| 25 Jan 2024 | 54.50 | 54.75 | 53.50 | 54.50 | 54.50 | 3,230 |
| 24 Jan 2024 | 54.50 | 54.75 | 53.50 | 54.50 | 54.50 | 24,002 |
| 23 Jan 2024 | 55.50 | 55.20 | 53.34 | 54.00 | 54.00 | 170,883 |
| 22 Jan 2024 | 55.50 | 54.75 | 54.75 | 55.75 | 55.75 | 12,465 |
| 19 Jan 2024 | 55.50 | 54.75 | 54.75 | 55.50 | 55.50 | 4,512 |
| 18 Jan 2024 | 56.50 | 55.20 | 54.50 | 55.75 | 55.75 | 155,072 |
| 17 Jan 2024 | 56.50 | 55.00 | 55.00 | 56.50 | 56.50 | 1,934 |
| 16 Jan 2024 | 57.25 | 56.01 | 55.01 | 56.50 | 56.50 | 74,396 |
| 15 Jan 2024 | 56.00 | 56.00 | 55.13 | 57.25 | 57.25 | 90,612 |
| 12 Jan 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 11 Jan 2024 | 57.25 | 56.00 | 56.00 | 57.25 | 57.25 | 108,536 |
| 10 Jan 2024 | 57.25 | 55.25 | 55.25 | 57.25 | 57.25 | 64,056 |
| 09 Jan 2024 | 57.25 | 56.53 | 56.10 | 57.25 | 57.25 | 12,332 |
| 08 Jan 2024 | 57.25 | 56.50 | 56.00 | 57.25 | 57.25 | 429,359 |
| 05 Jan 2024 | 57.25 | 58.50 | 56.00 | 57.25 | 57.25 | 256,001 |
| 04 Jan 2024 | 57.25 | 56.53 | 56.00 | 57.25 | 57.25 | 206,050 |
| 03 Jan 2024 | 57.00 | 56.53 | 56.00 | 57.25 | 57.25 | 8,713 |
| 02 Jan 2024 | 57.00 | 56.58 | 56.58 | 57.25 | 57.25 | 14,000 |
| 29 Dec 2023 | 57.25 | 56.60 | 55.50 | 57.25 | 57.25 | 15,602 |
| 28 Dec 2023 | 57.25 | 56.78 | 54.75 | 57.25 | 57.25 | 148,840 |
| 27 Dec 2023 | 57.25 | 56.78 | 56.75 | 57.25 | 57.25 | 13,181 |
| 22 Dec 2023 | 57.25 | 56.80 | 56.60 | 57.25 | 57.25 | 24,007 |
| 21 Dec 2023 | 57.25 | 56.00 | 55.50 | 57.25 | 57.25 | 63,208 |
| 20 Dec 2023 | 57.00 | 56.40 | 56.00 | 57.25 | 57.25 | 38,200 |
| 19 Dec 2023 | 56.75 | 56.20 | 55.35 | 57.00 | 57.00 | 17,500 |
| 18 Dec 2023 | 56.75 | 55.50 | 55.30 | 56.75 | 56.75 | 29,360 |
| 15 Dec 2023 | 56.75 | 55.30 | 55.25 | 56.75 | 56.75 | 8,916 |
| 14 Dec 2023 | 56.75 | 55.75 | 55.00 | 56.75 | 56.75 | 127,600 |
| 13 Dec 2023 | 56.75 | 55.30 | 55.30 | 56.75 | 56.75 | 5,000 |
| 12 Dec 2023 | 56.75 | 55.35 | 55.00 | 56.75 | 56.75 | 35,100 |
| 11 Dec 2023 | 56.75 | 55.53 | 55.35 | 56.75 | 56.75 | 27,185 |
| 08 Dec 2023 | 56.75 | 56.60 | 55.53 | 56.75 | 56.75 | 7,000 |
| 07 Dec 2023 | 56.75 | 55.53 | 55.53 | 56.75 | 56.75 | 555 |
| 06 Dec 2023 | 56.75 | 56.92 | 55.50 | 56.75 | 56.75 | 134,672 |
| 05 Dec 2023 | 56.75 | 57.20 | 55.00 | 57.25 | 57.25 | 19,528 |
| 04 Dec 2023 | 56.75 | 56.00 | 56.00 | 57.25 | 57.25 | 16,609 |
| 01 Dec 2023 | 56.75 | 57.60 | 55.83 | 56.50 | 56.50 | 18,707 |
| 30 Nov 2023 | 56.75 | 55.95 | 55.95 | 57.00 | 57.00 | 60,196 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.