Shares Magazine
61.75p+0.00 (+0.00%)11 Apr 2025, 15:32
Aquila Energy Efficiency Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 62.00p | 63.12p | 61.02p | 61.75p | 6,417 |
| Apr 9, 2025 | 62.00p | 64.00p | 60.00p | 61.75p | 95,624 |
| Apr 8, 2025 | 62.00p | 64.00p | 60.00p | 62.00p | 20,371 |
| Apr 7, 2025 | 61.50p | 63.80p | 60.21p | 62.00p | 50,949 |
| Apr 4, 2025 | 62.50p | 63.77p | 61.60p | 62.50p | 11,250 |
| Apr 3, 2025 | 62.00p | 61.30p | 61.00p | 62.50p | 25,536 |
| Apr 2, 2025 | 62.00p | 64.00p | 62.00p | 62.50p | 15,165 |
| Apr 1, 2025 | 62.00p | 65.50p | 62.02p | 62.50p | 9,146 |
| Mar 31, 2025 | 62.00p | 61.36p | 61.00p | 61.00p | 1,042 |
| Mar 28, 2025 | 61.50p | 61.50p | 60.95p | 62.00p | 87,495 |
| Mar 27, 2025 | 62.50p | 64.00p | 60.20p | 61.50p | 101,573 |
| Mar 26, 2025 | 63.50p | 67.00p | 60.00p | 66.00p | 29,878 |
| Mar 25, 2025 | 63.50p | 62.97p | 60.61p | 61.50p | 32,217 |
| Mar 24, 2025 | 63.50p | 62.97p | 60.53p | 61.00p | 29,654 |
| Mar 21, 2025 | 63.50p | 60.52p | 60.52p | 61.50p | 34,697 |
| Mar 20, 2025 | 63.50p | 62.97p | 60.50p | 61.50p | 63,745 |
| Mar 19, 2025 | 63.50p | 60.49p | 60.49p | 61.50p | 4,562 |
| Mar 18, 2025 | 63.50p | 62.50p | 60.38p | 61.50p | 26,699 |
| Mar 17, 2025 | 63.00p | 62.37p | 60.36p | 61.25p | 27,726 |
| Mar 14, 2025 | 63.00p | 63.80p | 60.54p | 62.00p | 8,555 |
| Mar 13, 2025 | 63.00p | 63.55p | 60.20p | 62.00p | 39,046 |
| Mar 12, 2025 | 63.00p | 60.00p | 60.00p | 62.00p | 1,200 |
| Mar 11, 2025 | 63.00p | 62.00p | 60.50p | 62.00p | 159,811 |
| Mar 10, 2025 | 63.00p | 63.56p | 60.40p | 62.00p | 9,930 |
| Mar 7, 2025 | 63.00p | 62.00p | 60.48p | 62.00p | 1,045,854 |
| Mar 6, 2025 | 63.00p | 65.80p | 60.00p | 62.00p | 122,694 |
| Mar 5, 2025 | 63.00p | 65.00p | 62.60p | 64.00p | 504,053 |
| Mar 4, 2025 | 60.50p | 65.80p | 62.00p | 64.00p | 234,913 |
| Mar 3, 2025 | 58.00p | 64.00p | 58.44p | 63.00p | 709,124 |
| Feb 28, 2025 | 51.00p | 56.50p | 49.40p | 57.25p | 49,155 |
| Feb 27, 2025 | 51.00p | 52.40p | 50.35p | 51.50p | 122,502 |
| Feb 26, 2025 | 51.00p | 53.00p | 50.50p | 51.75p | 4 |
| Feb 25, 2025 | 51.00p | 53.00p | 50.00p | 51.50p | 1,004 |
| Feb 24, 2025 | 51.00p | 50.05p | 50.00p | 51.50p | 74,089 |
| Feb 21, 2025 | 51.00p | 50.95p | 50.15p | 51.50p | 69,758 |
| Feb 20, 2025 | 51.00p | 52.22p | 52.22p | 51.50p | 3,238 |
| Feb 19, 2025 | 51.00p | 50.15p | 50.00p | 51.50p | 6,044 |
| Feb 18, 2025 | 51.00p | 50.70p | 50.00p | 51.50p | 54,047 |
| Feb 17, 2025 | 51.00p | 50.70p | 50.65p | 51.50p | 10,224 |
| Feb 14, 2025 | 51.00p | 50.65p | 50.65p | 51.50p | 2,230 |
| Feb 13, 2025 | 51.00p | 52.51p | 50.66p | 51.50p | 19,555 |
| Feb 12, 2025 | 51.00p | 52.97p | 50.60p | 51.50p | 211,963 |
| Feb 11, 2025 | 51.00p | 52.96p | 50.00p | 51.00p | 2,350 |
| Feb 10, 2025 | 50.75p | 52.96p | 49.88p | 51.00p | 9,298 |
| Feb 7, 2025 | 50.00p | 52.50p | 49.00p | 50.75p | 5,955 |
| Feb 6, 2025 | 50.00p | 52.00p | 49.15p | 50.50p | 23,142 |
| Feb 5, 2025 | 49.75p | 51.50p | 49.00p | 50.00p | 7,545 |
| Feb 4, 2025 | 49.75p | 51.10p | 49.13p | 50.25p | 11,186 |
| Feb 3, 2025 | 49.75p | 51.10p | 51.10p | 50.25p | 11,000 |
| Jan 31, 2025 | 50.40p | 49.15p | 49.15p | 50.50p | 2,420 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.