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 0.675on 23-01-2019 at 16:30:00
Change 0.05 8.00%
Buy 0.70
Sell 0.65
Buy / Sell AEG Shares
Last Trade: Buy 100,000 at 0.693p
Day's Volume: 10,377,131
Last Close: 0.625p
Open: 0.625p
Day's Range 0.59p - 0.675p
52wk Range: 0.575p - 5.15p
Market Capitalisation: £8m
VWAP: 0.00p
Shares in Issue: 1,202m

Listed in: FTSE AIM All-Share

Recent Trades History Active Energy (AEG)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*100,0000.69316:22:01 - 23-Jan-19
Buy*120,0000.69816:13:47 - 23-Jan-19
Buy*46,6660.67816:13:36 - 23-Jan-19
Buy*427,5610.70016:13:25 - 23-Jan-19
Buy*250,0000.65016:06:04 - 23-Jan-19
Buy*1,080,1540.64816:05:08 - 23-Jan-19
Buy*200,0000.6416:03:32 - 23-Jan-19
Buy*500,0000.63715:55:58 - 23-Jan-19
Buy*470,9570.63715:50:49 - 23-Jan-19
Buy*401,6870.63715:43:43 - 23-Jan-19

Share Price History for Active Energy

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)0.6250.6750.590.62510,377,131
22nd Jan 2019 (Tue)0.6250.6250.5750.62511,774,096
21st Jan 2019 (Mon)0.650.650.6250.652,845,344
18th Jan 2019 (Fri)0.6750.700.6750.70907,863
17th Jan 2019 (Thu)0.6250.700.5750.62511,947,755
16th Jan 2019 (Wed)0.650.650.6250.653,915,802
15th Jan 2019 (Tue)0.650.650.6250.658,274,904
14th Jan 2019 (Mon)0.7250.7250.5750.7525,922,691
11th Jan 2019 (Fri)0.900.900.7250.9015,625,430
10th Jan 2019 (Thu)0.9250.9250.900.9251,878,630
9th Jan 2019 (Wed)0.950.950.9250.951,843,926
8th Jan 2019 (Tue)0.950.950.950.951,288,553
7th Jan 2019 (Mon)0.950.950.950.951,810,378
2nd Jan 2019 (Wed)0.8750.8750.8750.875211,233
1st Jan 2019 (Tue)
31st Dec 2018 (Mon)0.8750.8750.8750.8750
28th Dec 2018 (Fri)0.8750.8750.8750.8750
27th Dec 2018 (Thu)0.900.900.8750.901,863,083
26th Dec 2018 (Wed)
25th Dec 2018 (Tue)
24th Dec 2018 (Mon)0.900.900.900.901,132,187

News about Active Energy (AEG)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered