Aquila Energy Efficiency Trust Plc (AEET)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.198412698413 | 50.4 | 50.7 | 50.4 | 181553 | 50.69949745 | DE |
| 4 | -1 | -1.94174757282 | 51.5 | 53 | 49.75 | 70761 | 51.0592284 | DE |
| 12 | -2.75 | -5.16431924883 | 53.25 | 54 | 49.75 | 49705 | 51.63023256 | DE |
| 26 | -9 | -15.1260504202 | 59.5 | 65 | 49.75 | 57488 | 56.17033116 | DE |
| 52 | -4 | -7.33944954128 | 54.5 | 68.5 | 49.75 | 72939 | 56.78534755 | DE |
| 156 | -43 | -45.9893048128 | 93.5 | 93.5 | 49.75 | 64995 | 64.93703614 | DE |
| 260 | -51.5 | -50.4901960784 | 102 | 102 | 49.75 | 64803 | 70.53880377 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 50.5 | 0 | 0.00 | 50.4 | 50.5 | 50.4 | 14951 |
| 1737653400 | 50.5 | -0.2 | -0.39 | 50.4 | 50.5 | 50.4 | 2281 |
| 1737567000 | 50.7 | 0 | 0.00 | 50.4 | 50.7 | 50.4 | 371922 |
| 1737480600 | 50.7 | 0 | 0.00 | 50.4 | 50.7 | 50.4 | 28 |
| 1737394200 | 50.7 | 0 | 0.00 | 50.4 | 50.7 | 50.4 | 11526 |
| 1737135000 | 50.7 | 0 | 0.00 | 50.4 | 50.7 | 50.4 | 522009 |
| 1737048600 | 50.7 | 0 | 0.00 | 50.4 | 50.7 | 50.4 | 10009 |
| 1736962200 | 50.7 | 0 | 0.00 | 50.4 | 50.7 | 50.4 | 5841 |
| 1736875800 | 50.7 | 0.3 | 0.60 | 50.4 | 50.7 | 50.4 | 12670 |
| 1736789400 | 50.4 | -0.35 | -0.69 | 51 | 51 | 49.75 | 8266 |
| 1736530200 | 50.75 | -0.75 | -1.46 | 51 | 51.3 | 50.75 | 104371 |
| 1736443800 | 51.5 | -0.5 | -0.96 | 51 | 51.5 | 51 | 45100 |
| 1736357400 | 52 | -0.5 | -0.95 | 51 | 52 | 51 | 5227 |
| 1736271000 | 52.5 | 0 | 0.00 | 51.5 | 52.5 | 51.5 | 169523 |
| 1736184600 | 52.5 | 0.25 | 0.48 | 51.5 | 52.5 | 51.5 | 14289 |
| 1735925400 | 52.25 | -0.75 | -1.42 | 51.5 | 52.25 | 51.5 | 29102 |
| 1735839000 | 53 | 1 | 1.92 | 51.5 | 53 | 51.5 | 19857 |
| 1735666200 | 52 | 0 | 0.00 | 51.5 | 52 | 51.5 | 0 |
| 1735579800 | 52 | 0 | 0.00 | 51.5 | 52 | 51.5 | 4938 |
| 1735320600 | 52 | 0 | 0.00 | 51.5 | 52 | 51.5 | 7500 |
| 1735061400 | 52 | 0 | 0.00 | 52 | 52.5 | 52 | 4 |
| 1734975000 | 52 | -0.5 | -0.95 | 52 | 52.5 | 52 | 7746 |
| 1734715800 | 52.5 | 0 | 0.00 | 52 | 52.5 | 52 | 0 |
| 1734629400 | 52.5 | 0 | 0.00 | 52 | 52.5 | 52 | 440 |
| 1734543000 | 52.5 | 0 | 0.00 | 53 | 53 | 52 | 10390 |
| 1734456600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 1408 |
| 1734370200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 52150 |
| 1734111000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 6385 |
| 1734024600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 3202 |
| 1733938200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 12887 |
| 1733851800 | 52.5 | 1.5 | 2.94 | 52.5 | 52.5 | 52.5 | 43113 |
| 1733765400 | 51 | -1 | -1.92 | 51.5 | 52.5 | 51 | 175 |
| 1733506200 | 52 | 0.75 | 1.46 | 51.5 | 52 | 51.25 | 39232 |
| 1733419800 | 51.25 | 0 | 0.00 | 52 | 52 | 51.25 | 166095 |
| 1733333400 | 51.25 | -0.5 | -0.97 | 52.5 | 52.5 | 51.25 | 230489 |
| 1733247000 | 51.75 | -0.5 | -0.96 | 52.5 | 52.5 | 51.75 | 51884 |
| 1733160600 | 52.25 | 0 | 0.00 | 52.5 | 52.5 | 52.25 | 94630 |
| 1732901400 | 52.25 | 0 | 0.00 | 52.5 | 52.5 | 52.25 | 3459 |
| 1732815000 | 52.25 | 0 | 0.00 | 52.5 | 52.5 | 52.25 | 6028 |
| 1732728600 | 52.25 | 0 | 0.00 | 52.5 | 52.5 | 52.25 | 1503 |
| 1732642200 | 52.25 | 0 | 0.00 | 52.5 | 52.5 | 52.25 | 3385 |
| 1732555800 | 52.25 | 0 | 0.00 | 52.5 | 52.5 | 52.25 | 3737 |
| 1732296600 | 52.25 | -0.5 | -0.95 | 53 | 53 | 51.5 | 5006 |
| 1732210200 | 52.75 | -0.75 | -1.40 | 53 | 53.5 | 52.25 | 419556 |
| 1732123800 | 53.5 | -0.5 | -0.93 | 53 | 53.5 | 53 | 12412 |
| 1732037400 | 54 | 0.5 | 0.93 | 53 | 54 | 53 | 14513 |
| 1731951000 | 53.5 | 1.75 | 3.38 | 52.5 | 54 | 51.75 | 25940 |
| 1731691800 | 51.75 | 0.25 | 0.49 | 52.5 | 52.5 | 51.5 | 41345 |
| 1731605400 | 51.5 | 0.25 | 0.49 | 52.5 | 52.5 | 51.25 | 47139 |
| 1731519000 | 51.25 | -0.25 | -0.49 | 52.5 | 53.25 | 51.25 | 23273 |
| 1731432600 | 51.5 | -0.25 | -0.48 | 52.5 | 52.5 | 51.5 | 45498 |
| 1731346200 | 51.75 | -0.5 | -0.96 | 52.5 | 52.5 | 51.75 | 18050 |
| 1731087000 | 52.25 | -0.25 | -0.48 | 52.75 | 52.75 | 52.25 | 13256 |
| 1731000600 | 52.5 | 0 | 0.00 | 52.75 | 53.75 | 52.5 | 47168 |
| 1730914200 | 52.5 | -0.5 | -0.94 | 53.25 | 53.25 | 52.25 | 35309 |
| 1730827800 | 53 | 0 | 0.00 | 53.25 | 53.25 | 52.75 | 13543 |
| 1730741400 | 53 | 0 | 0.00 | 53.25 | 53.25 | 53 | 16614 |
| 1730482200 | 53 | 0 | 0.00 | 53.25 | 53.25 | 53 | 16438 |
| 1730395800 | 53 | -0.25 | -0.47 | 53.25 | 53.25 | 53 | 50800 |
| 1730309400 | 53.25 | 0.25 | 0.47 | 53 | 53.25 | 53 | 16729 |
| 1730223000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 16219 |
| 1730136600 | 53 | -0.5 | -0.93 | 54 | 54 | 53 | 106723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
