Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Active Energy Share Price (AEG)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 0.70on 03-06-2020 at 16:30:00
Change 0.00 0.00%
Buy 0.70
Sell 0.63
Buy / Sell AEG Shares
Sponsored Financial Content
Last Trade: Buy 950,000 at 0.70p
Day's Volume: 27,447,994
Last Close: 0.435p
Open: 0.435p
ISIN: GB00B1YMN108
Day's Range 0.70p - 0.70p
52wk Range: 0.325p - 0.725p
Market Capitalisation: £9m
VWAP: 0.00p
Shares in Issue: 1,274m

Listed in: FTSE AIM All-Share

Recent Trades History Active Energy (AEG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*950,0000.70Uncrossing Trade
16:45:54 - 03-Jun-20
Sell*500,0000.653Ordinary
16:28:11 - 03-Jun-20
Buy*42,3440.70Ordinary
16:26:17 - 03-Jun-20
Buy*141,2850.70Ordinary
16:21:46 - 03-Jun-20
Buy*100,0000.70Ordinary
16:21:25 - 03-Jun-20
Buy*27,7710.695Ordinary
15:42:21 - 03-Jun-20
Buy*95,1140.686Ordinary
15:35:49 - 03-Jun-20
Buy*11,5000.67Ordinary
15:12:00 - 03-Jun-20
Sell*50,0000.611Ordinary
15:10:20 - 03-Jun-20
Sell*200,0000.63Ordinary
15:08:28 - 03-Jun-20

Share Price History for Active Energy

Time period:
to
Date Open High Low Close
1st Jun 2020 (Mon)0.390.4250.390.425
29th May 2020 (Fri)0.390.390.390.39
28th May 2020 (Thu)0.4050.4050.390.39
27th May 2020 (Wed)0.4050.4050.4050.405
26th May 2020 (Tue)0.4050.4320.4320.405
25th May 2020 (Mon)00.000.000.405
22nd May 2020 (Fri)0.4250.4250.4050.425
21st May 2020 (Thu)0.3950.4250.3950.425
20th May 2020 (Wed)0.3950.3950.3950.395
19th May 2020 (Tue)0.3950.3950.3950.395
18th May 2020 (Mon)0.4050.4050.3950.395
15th May 2020 (Fri)0.4050.4050.4050.405
14th May 2020 (Thu)0.4050.4050.4050.405
13th May 2020 (Wed)0.4050.4050.4050.405
12th May 2020 (Tue)0.4050.4050.4050.405
11th May 2020 (Mon)0.4050.4050.4050.405
8th May 2020 (Fri)00.000.000.405
7th May 2020 (Thu)0.4050.4050.4050.405
6th May 2020 (Wed)0.4250.4250.4050.405
5th May 2020 (Tue)0.410.4250.410.425
4th May 2020 (Mon)0.3750.410.3750.41

News about Active Energy (AEG)

Active Energy takes full ownership of lumber assets in North Carolina

News - Tuesday, March 31, 2020

Biomass-based renewable energy business Active Energy said it had agreed to acqu......

Active Energy in final stage of permit application as environmental authorities seek public information meeting

News - Friday, February 07, 2020

Renewable Energy business Active Energy said environmental authorities had reque......

FTSE 100 Latest
Value6,382.41
Change162.27


Login to your account

Forgot Password?

Not Registered