Aquila Energy Efficiency Trust Plc Historical Data - AEET | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Aquila Energy Efficiency Trust Plc (AEET)
Aquila Energy Efficiency Trust Plc (AEET) Historical

Aquila Energy Efficiency Trust Plc (AEET)

62.75

-0.50

(-0.79%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5.75	10.0877192982	57	65.75	57	107866	63.49824551	DE
4	8.25	15.1376146789	54.5	65.75	54.5	105073	58.64706892	DE
12	8.5	15.668202765	54.25	65.75	52	119140	55.46094854	DE
26	7	12.5560538117	55.75	65.75	52	83128	55.84430483	DE
52	-12.25	-16.3333333333	75	75.5	52	81630	57.55688731	DE
156	-39.25	-38.4803921569	102	102	52	70595	73.82175813	DE
260	-39.25	-38.4803921569	102	102	52	70595	73.82175813	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	62.75	-0.5	-0.79	64.5	64.5	62.75	48849
1714062600	63.25	0	0.00	64.5	64.5	63.25	33802
1713976200	63.25	0	0.00	64.5	64.5	63.25	33068
1713889800	63.25	-0.75	-1.17	64.5	64.5	63.25	64069
1713803400	64	1	1.59	63.5	65.75	62.25	235984
1713544200	63	6	10.53	57	63	57	172407
1713457800	57	0	0.00	57	57	57	26000
1713371400	57	0	0.00	57	57	57	1254
1713285000	57	0	0.00	57	57	57	400000
1713198600	57	0.25	0.44	57	57	56.75	140427
1712939400	56.75	0.25	0.44	57	57	56.5	3908
1712853000	56.5	0.25	0.44	56.5	56.5	55.5	376500
1712766600	56.25	0.5	0.90	56.5	56.5	56.25	110008
1712680200	55.75	0.25	0.45	55.75	55.75	55.5	70000
1712593800	55.5	0.25	0.45	55.25	55.5	55	74848
1712334600	55.25	0.5	0.91	54.5	55.25	54.5	15529
1712248200	54.75	0	0.00	54.5	54.75	54.5	2000
1712161800	54.75	0	0.00	54.5	54.75	54.5	0
1712075400	54.75	0	0.00	54.5	54.75	54.5	26430
1711647000	54.75	0	0.00	54.5	54.75	54.5	36866
1711560600	54.75	-0.5	-0.90	55	55.25	54.75	47382
1711474200	55.25	0	0.00	54.5	55.25	54.5	0
1711387800	55.25	-0.75	-1.34	56	56	55	229123
1711128600	56	-0.25	-0.44	56	56.25	56	39302
1711042200	56.25	-0.25	-0.44	56.5	56.75	56.25	44132
1710955800	56.5	0	0.00	57	57	56.5	11500
1710869400	56.5	-1.25	-2.16	57.5	57.75	56.5	58040
1710783000	57.75	-0.75	-1.28	58.5	58.5	57.75	129928
1710523800	58.5	0	0.00	58.5	58.5	57	0
1710437400	58.5	-1	-1.68	60.5	60.5	57.75	38365
1710351000	59.5	-0.75	-1.24	60.5	60.5	59.5	18282
1710264600	60.25	3.25	5.70	60.5	60.5	60.25	11351
1710178200	57	-3.25	-5.39	60.5	60.5	57	47914
1709919000	60.25	-1	-1.63	61.5	61.5	60.25	18397
1709832600	61.25	1.25	2.08	60.5	61.25	60	52137
1709746200	60	7	13.21	53.5	60	53	56721
1709659800	53	0	0.00	53.5	53.5	53	1124780
1709573400	53	0	0.00	53.5	53.5	53	25555
1709314200	53	0	0.00	53.5	53.5	53	6800
1709227800	53	0	0.00	53.5	53.5	53	19363
1709141400	53	0	0.00	53.5	53.5	53	19355
1709055000	53	0	0.00	53.5	53.5	53	61533
1708968600	53	0	0.00	53.5	53.5	53	5000
1708709400	53	-0.5	-0.93	53.5	53.5	53	112189
1708623000	53.5	0	0.00	53.5	53.5	53.5	0
1708536600	53.5	0	0.00	53.5	53.5	53.5	23296
1708450200	53.5	0	0.00	53.5	53.5	53.5	0
1708363800	53.5	0	0.00	53.5	53.5	53.5	36167
1708104600	53.5	0	0.00	53.5	53.5	53.5	877163
1708018200	53.5	0	0.00	53.5	53.5	53.5	5624
1707931800	53.5	-0.25	-0.47	53.75	53.75	53.5	2300
1707845400	53.75	0	0.00	53.75	53.75	53.75	53000
1707759000	53.75	0	0.00	53.75	53.75	53.75	6500
1707499800	53.75	0	0.00	53.75	53.75	52	35380
1707413400	53.75	0	0.00	53.75	53.75	52	13495
1707327000	53.75	-0.5	-0.92	54.25	54.25	53	53707
1707240600	54.25	0	0.00	54.25	54.25	53	26800
1707154200	54.25	0	0.00	54.25	54.25	53	21358
1706895000	54.25	0	0.00	54.25	54.25	54.25	1159360
1706808600	54.25	-0.25	-0.46	54.5	54.5	54.25	6055
1706722200	54.5	0	0.00	54.5	54.5	54.5	14384
1706635800	54.5	0	0.00	54.5	54.5	54.5	192104
1706549400	54.5	0.25	0.46	54.25	54.5	54.25	24606

Aquila Energy Efficiency

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions