Aquila Energy Efficiency Trust

AEET
🏛️ uk →
35.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 57.25 56.60 55.50 57.25 0.0M
2023-12-28 57.25 56.75 54.75 57.25 0.1M
2023-12-27 57.25 56.78 56.75 57.25 0.0M
2023-12-22 57.25 56.80 56.60 57.25 0.0M
2023-12-21 57.25 56.00 55.50 57.25 0.1M
2023-12-20 57.00 56.40 56.00 57.25 0.0M
2023-12-19 56.75 56.20 55.35 57.00 0.5M
2023-12-18 56.75 55.50 55.30 56.75 0.0M
2023-12-15 56.75 55.30 55.25 56.75 0.0M
2023-12-14 56.75 55.75 55.00 56.75 0.2M
2023-12-13 56.75 55.30 55.30 56.75 0.0M
2023-12-12 56.75 55.35 55.00 56.75 0.4M
2023-12-11 56.75 55.53 55.35 56.75 0.0M
2023-12-08 56.75 56.60 55.53 56.75 0.0M
2023-12-07 56.75 55.53 55.53 56.75 0.0M
2023-12-06 56.75 56.92 55.50 56.75 0.1M
2023-12-05 56.75 57.20 55.00 57.25 0.0M
2023-12-04 56.75 56.00 56.00 57.25 0.0M
2023-12-01 56.75 57.60 55.83 56.50 0.2M
2023-11-30 56.75 55.95 55.95 57.00 0.2M
2023-11-29 56.75 55.95 55.95 57.00 0.0M
2023-11-28 56.75 57.60 57.60 57.00 0.0M
2023-11-27 56.75 57.69 55.95 57.00 0.0M
2023-11-24 56.75 58.50 55.00 57.00 0.0M
2023-11-23 56.75 58.50 55.50 57.00 0.0M
2023-11-22 56.75 55.95 55.95 57.00 0.0M
2023-11-21 56.75 57.22 55.30 56.50 0.0M
2023-11-20 56.75 57.23 55.00 56.50 0.0M
2023-11-17 56.75 57.70 55.30 56.50 0.1M
2023-11-16 56.50 56.50 56.50 56.50 0.0M
2023-11-15 56.75 57.86 55.31 56.50 0.0M
2023-11-14 56.75 55.31 55.31 56.50 0.0M
2023-11-13 56.75 57.23 55.31 56.50 0.0M
2023-11-10 56.75 55.31 55.31 56.50 0.0M
2023-11-09 56.75 55.36 55.00 56.75 0.1M
2023-11-08 56.50 57.63 55.00 56.75 0.0M
2023-11-07 56.50 54.92 54.91 56.75 0.0M
2023-11-06 56.50 57.50 54.90 56.50 0.0M
2023-11-03 56.50 54.98 54.98 56.50 0.0M
2023-11-02 56.50 54.92 54.92 56.50 0.0M
2023-11-01 56.50 54.92 54.92 56.25 0.0M
2023-10-31 56.25 56.25 56.25 56.25 0.0M
2023-10-30 55.75 55.00 54.86 56.50 0.1M
2023-10-27 55.75 54.53 54.53 56.00 0.0M
2023-10-26 55.75 56.87 54.53 56.00 0.0M
2023-10-25 55.75 55.00 54.50 56.00 0.7M
2023-10-24 55.75 54.69 54.69 55.75 0.0M
2023-10-23 55.75 55.75 55.75 55.75 0.0M
2023-10-20 55.75 55.75 55.75 55.75 0.0M
2023-10-19 55.75 54.68 54.68 55.75 0.1M
2023-10-18 55.75 54.69 54.68 55.75 0.0M
2023-10-17 56.00 55.00 54.67 55.75 1.9M
2023-10-16 56.00 55.00 54.88 56.00 0.0M
2023-10-13 56.50 54.88 54.85 56.00 0.0M
2023-10-12 56.00 54.79 54.69 56.25 0.0M
2023-10-11 56.75 55.00 54.00 56.00 1.3M
2023-10-10 56.75 58.00 53.00 56.75 0.6M
2023-10-09 56.75 56.00 56.00 57.25 0.0M
2023-10-06 56.75 56.00 56.00 57.25 0.0M
2023-10-05 56.75 56.00 54.00 57.25 0.0M
2023-10-04 57.25 56.00 56.00 57.25 0.0M
2023-10-03 57.75 58.50 55.00 57.25 0.0M
2023-10-02 57.75 56.22 56.00 57.75 0.0M
2023-09-29 57.75 57.75 57.75 57.75 0.0M
2023-09-28 57.75 57.00 56.00 57.75 0.1M
2023-09-27 58.75 57.18 56.00 57.75 0.1M
2023-09-26 59.25 58.00 57.00 58.75 0.1M
2023-09-25 59.25 58.50 58.50 59.25 0.0M
2023-09-22 59.75 60.37 56.50 59.25 0.4M
2023-09-21 60.25 58.50 58.50 60.00 0.0M
2023-09-20 60.25 60.25 60.25 60.25 0.0M
2023-09-19 59.75 58.00 58.00 59.75 0.0M
2023-09-18 59.75 58.00 58.00 59.75 0.0M
2023-09-15 59.75 58.32 58.00 59.75 0.0M
2023-09-14 59.75 59.22 57.00 59.75 0.2M
2023-09-13 60.50 59.22 59.00 60.00 0.0M
2023-09-12 60.50 59.72 59.72 60.50 0.0M
2023-09-11 60.50 59.75 59.00 60.50 0.0M
2023-09-08 60.50 59.00 59.00 60.25 0.0M
2023-09-07 60.50 59.63 58.50 60.25 0.2M
2023-09-06 60.50 59.50 59.50 60.50 0.0M
2023-09-05 60.50 60.60 59.50 60.50 0.0M
2023-09-04 60.50 59.50 59.50 60.75 0.0M
2023-09-01 60.50 60.34 59.50 60.75 0.0M
2023-08-31 60.50 60.34 59.50 60.75 0.0M
2023-08-30 61.00 60.35 59.00 60.75 0.0M
2023-08-29 61.00 61.00 61.00 61.00 0.0M
2023-08-25 61.00 60.94 59.00 61.00 0.1M
2023-08-24 61.00 60.00 60.00 61.00 0.0M
2023-08-23 61.00 61.00 61.00 61.00 0.0M
2023-08-22 61.00 61.00 61.00 61.00 0.0M
2023-08-21 61.00 61.02 59.50 61.00 0.1M
2023-08-18 61.00 60.02 60.02 61.00 0.0M
2023-08-17 61.00 61.44 60.00 61.00 0.1M
2023-08-16 59.25 61.48 59.29 61.00 0.1M
2023-08-15 59.25 59.30 58.50 59.50 0.0M
2023-08-14 59.25 59.32 57.50 59.25 0.3M
2023-08-11 59.25 59.37 58.50 59.25 0.0M
2023-08-10 59.25 59.40 58.50 59.25 0.0M
2023-08-09 59.25 59.47 59.42 59.25 0.0M
2023-08-08 59.25 59.49 58.50 59.25 0.0M
2023-08-07 59.25 58.52 58.50 59.25 0.0M
2023-08-04 59.25 60.00 58.53 59.25 0.0M
2023-08-03 59.25 58.53 58.53 59.25 0.0M
2023-08-02 59.25 58.53 58.53 59.25 0.0M
2023-08-01 60.50 59.80 57.50 59.25 0.0M
2023-07-31 59.25 59.82 58.53 59.25 0.0M
2023-07-28 59.25 59.82 59.82 59.25 0.0M
2023-07-27 59.25 58.53 58.51 59.25 0.0M
2023-07-26 59.25 59.76 59.76 59.25 0.0M
2023-07-25 59.25 59.76 58.50 59.25 0.1M
2023-07-24 59.25 59.25 59.25 59.25 0.0M
2023-07-21 59.25 59.73 59.73 59.25 0.0M
2023-07-20 58.75 59.00 58.50 58.75 0.3M
2023-07-19 58.50 58.75 58.00 58.75 0.1M
2023-07-18 59.00 58.00 58.00 58.50 0.0M
2023-07-17 59.00 58.13 58.00 59.00 0.0M
2023-07-14 59.00 58.48 58.48 59.00 0.0M
2023-07-13 59.00 59.00 59.00 59.00 0.0M
2023-07-12 60.00 60.00 58.00 59.00 0.0M
2023-07-11 60.25 58.50 58.50 59.25 0.0M
2023-07-10 60.25 58.50 57.50 59.50 0.0M
2023-07-07 60.75 59.00 57.50 59.50 0.1M
2023-07-06 61.50 60.00 59.00 60.00 0.0M
2023-07-05 61.50 60.64 60.64 61.00 0.0M
2023-07-04 62.50 63.00 59.00 61.50 0.0M
2023-07-03 62.50 61.98 61.98 62.00 0.0M
2023-06-30 62.50 61.15 61.15 62.00 0.0M
2023-06-29 64.00 64.00 60.97 62.50 0.0M
2023-06-28 64.00 62.98 62.98 64.00 0.0M
2023-06-27 66.50 66.00 62.00 64.00 0.5M
2023-06-26 66.50 66.50 66.50 66.50 0.0M
2023-06-23 66.50 66.50 66.50 66.50 0.0M
2023-06-22 66.50 66.50 66.50 66.50 0.0M
2023-06-21 67.00 65.30 64.00 66.50 0.0M
2023-06-20 67.00 65.00 65.00 67.00 0.0M
2023-06-19 67.50 66.00 64.00 67.00 0.0M
2023-06-16 68.50 66.06 66.00 67.50 0.0M
2023-06-15 69.50 68.00 64.00 69.00 0.1M
2023-06-14 69.50 68.00 68.00 69.50 0.0M
2023-06-13 70.00 68.17 68.00 69.50 0.0M
2023-06-12 70.00 69.00 68.00 69.75 0.5M
2023-06-09 70.00 68.18 68.18 69.75 0.0M
2023-06-08 70.00 71.50 68.18 69.75 0.0M
2023-06-07 70.00 68.98 68.98 69.75 0.0M
2023-06-06 69.75 69.75 69.75 69.75 0.0M
2023-06-05 70.00 71.50 68.00 69.75 0.0M
2023-06-02 69.75 69.75 69.75 69.75 0.0M
2023-06-01 70.50 69.79 68.50 69.75 0.0M
2023-05-31 70.50 72.00 72.00 70.50 0.0M
2023-05-30 70.50 73.00 69.00 70.50 0.0M
2023-05-26 71.50 73.00 68.00 70.50 0.1M
2023-05-25 71.50 70.99 70.99 71.50 0.0M
2023-05-24 73.00 71.26 70.00 71.50 0.0M
2023-05-23 73.50 72.00 71.50 73.00 0.0M
2023-05-22 73.50 73.50 73.50 73.50 0.0M
2023-05-19 73.00 75.00 75.00 73.50 0.0M
2023-05-18 73.00 73.00 73.00 73.00 0.0M
2023-05-17 73.50 74.00 71.00 72.75 0.0M
2023-05-16 73.50 73.61 71.00 73.50 0.1M
2023-05-15 73.50 73.50 72.00 73.50 0.0M
2023-05-12 73.50 73.50 72.00 73.50 0.0M
2023-05-11 73.50 72.70 71.00 73.50 0.0M
2023-05-10 73.50 72.00 72.00 73.50 0.0M
2023-05-09 74.25 73.00 72.00 73.50 0.0M
2023-05-05 75.00 73.50 73.00 74.25 0.0M
2023-05-04 75.00 76.50 73.50 75.00 0.0M
2023-05-03 75.00 73.50 70.00 75.00 0.0M
2023-05-02 75.00 74.22 73.50 75.00 0.0M
2023-04-28 75.25 75.25 75.25 75.25 0.0M
2023-04-27 75.00 74.00 74.00 75.25 0.0M
2023-04-26 75.25 75.25 75.25 75.25 0.0M
2023-04-25 75.50 74.22 74.00 75.25 0.0M
2023-04-24 75.50 74.50 74.00 75.50 0.1M
2023-04-21 75.50 74.50 74.00 75.50 0.0M
2023-04-20 75.50 75.50 75.00 76.00 0.0M
2023-04-19 75.50 75.13 75.00 76.00 0.1M
2023-04-18 75.50 75.50 74.00 76.00 0.2M
2023-04-17 75.00 75.74 75.00 76.00 0.0M
2023-04-14 75.00 75.74 75.74 75.50 0.0M
2023-04-13 75.00 75.00 74.50 75.00 0.2M
2023-04-12 75.00 75.25 75.00 75.50 0.0M
2023-04-11 76.00 75.50 74.80 76.00 0.2M
2023-04-06 76.00 75.25 74.90 76.00 0.1M
2023-04-05 76.00 77.00 75.00 75.00 0.0M
2023-04-04 76.50 76.00 75.00 76.00 0.0M
2023-04-03 76.50 76.00 75.50 76.00 0.0M
2023-03-31 76.50 76.50 76.00 76.50 0.0M
2023-03-30 76.50 76.78 76.00 76.50 0.0M
2023-03-29 76.50 76.60 76.00 77.00 0.0M
2023-03-28 76.50 78.00 76.00 77.00 0.0M
2023-03-27 76.00 76.08 76.00 77.00 0.0M
2023-03-24 77.00 76.80 76.00 76.75 0.0M
2023-03-23 77.00 77.00 77.00 77.00 0.0M
2023-03-22 77.00 77.44 76.00 77.00 0.0M
2023-03-21 76.75 77.50 76.00 77.00 0.1M
2023-03-20 77.00 78.00 76.00 78.00 0.0M
2023-03-17 77.75 76.50 76.00 77.25 0.0M
2023-03-16 77.75 77.75 77.75 77.75 0.0M
2023-03-15 77.75 77.75 77.75 77.75 0.0M
2023-03-14 77.00 76.50 76.00 77.75 0.0M
2023-03-13 76.00 78.79 75.50 77.25 0.0M
2023-03-10 76.00 76.98 76.00 76.25 0.0M
2023-03-09 76.00 76.65 76.50 76.75 0.3M
2023-03-08 76.00 76.63 76.50 76.75 0.0M
2023-03-07 76.00 77.00 76.63 76.75 0.0M
2023-03-06 76.00 76.91 76.61 76.75 0.0M
2023-03-03 76.00 77.00 76.21 76.75 0.0M
2023-03-02 76.25 77.03 75.50 76.50 0.1M
2023-03-01 76.75 78.03 76.03 77.25 0.1M
2023-02-28 77.00 78.50 75.00 76.75 0.1M
2023-02-27 71.00 79.00 73.00 77.00 0.0M
2023-02-24 71.00 73.00 71.97 72.25 0.0M
2023-02-23 71.00 73.00 71.97 72.25 0.0M
2023-02-22 70.00 73.00 71.00 72.00 0.1M
2023-02-21 70.00 71.00 71.00 70.50 0.0M
2023-02-20 68.50 71.00 68.72 70.00 0.0M
2023-02-17 67.00 70.00 67.95 68.75 0.1M
2023-02-16 67.00 69.00 67.00 67.00 0.0M
2023-02-15 67.00 68.97 66.00 67.50 0.2M
2023-02-14 66.50 69.50 66.00 67.50 0.2M
2023-02-13 66.50 68.00 66.41 67.00 0.1M
2023-02-10 67.50 68.25 66.07 67.00 0.1M
2023-02-09 67.50 68.50 67.38 67.25 0.2M
2023-02-08 67.50 68.60 67.58 68.00 0.3M
2023-02-07 68.25 69.00 67.11 67.75 0.1M
2023-02-06 68.75 70.00 67.00 68.25 0.0M
2023-02-03 69.00 70.47 67.50 69.00 0.2M
2023-02-02 68.75 70.50 68.50 69.25 0.9M
2023-02-01 69.25 69.68 68.00 68.50 0.0M
2023-01-31 69.25 70.00 68.00 69.00 0.0M
2023-01-30 69.25 70.50 69.88 69.50 0.0M
2023-01-27 69.25 69.19 69.19 69.25 0.0M
2023-01-26 69.25 69.25 69.00 69.50 0.1M
2023-01-25 71.00 70.00 68.00 69.00 0.1M
2023-01-24 71.00 71.00 71.00 71.00 0.0M
2023-01-23 71.00 70.24 70.00 71.00 0.0M
2023-01-20 71.00 70.00 70.00 71.00 0.0M
2023-01-19 71.00 70.24 70.00 71.00 0.0M
2023-01-18 71.00 70.24 70.00 71.00 0.0M
2023-01-17 71.00 70.50 70.00 71.00 0.3M
2023-01-16 71.00 70.24 70.00 71.00 0.0M
2023-01-13 71.00 71.00 70.00 71.00 0.1M
2023-01-12 71.00 70.50 69.00 71.00 0.1M
2023-01-11 71.00 70.50 70.00 71.00 0.0M
2023-01-10 71.00 71.58 70.00 71.00 0.0M
2023-01-09 71.00 71.67 70.00 71.00 0.0M
2023-01-06 71.00 70.00 70.00 71.00 0.0M
2023-01-05 71.00 72.00 70.00 71.00 0.0M
2023-01-04 71.00 70.00 70.00 71.00 0.0M
2023-01-03 71.00 71.68 70.00 71.00 0.0M