Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Active Energy (AEG) Share Price

Intraday
Historical

Price	0.215p on 30-05-2025 at 18:35:06
Change	0.00p 0%
Buy	0.23p
Sell	0.20p
Buy / Sell AEG Shares

Last Trade:	Sell 42.00 at 0.20p
Day's Volume:	13,042
Last Close:	0.215p
Open:	0.215p
ISIN:	GB00BPG7NS80

Day's Range	0.215p - 0.215p
52wk Range:	0.04p - 0.40p
Market Capitalisation:	£348k
VWAP:	0.200703p
Shares in Issue:	162m

Sector:

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Active Energy (AEG) Latest Trades
Sell*	42	0.20p	Ordinary	14:12:41 - 30-May-25
Sell*	478	0.20888p	Ordinary	11:32:31 - 30-May-25
Sell*	478	0.20888p	Ordinary	11:29:13 - 30-May-25
Sell*	11,968	0.20p	Ordinary	10:41:59 - 30-May-25
Sell*	76	0.20888p	Ordinary	08:32:05 - 30-May-25
Sell*	5,984	0.20888p	Ordinary	12:17:37 - 29-May-25
Sell*	23,233	0.20888p	Ordinary	08:47:22 - 29-May-25
Sell*	43,324	0.20888p	Ordinary	08:44:19 - 29-May-25
Sell*	478	0.20888p	Ordinary	08:33:10 - 29-May-25
Sell*	47,810	0.20p	Uncrossing Trade	08:00:29 - 29-May-25

See more Active Energy trades

Active Energy (AEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th May 2025 (Fri)	0.215	0.215	0.215	0.215	13,042
29th May 2025 (Thu)	0.20	0.215	0.20	0.215	120,829
28th May 2025 (Wed)	0.215	0.215	0.215	0.215	267,816
27th May 2025 (Tue)	0.215	0.215	0.215	0.215	28,028
26th May 2025 (Mon)	0.20	0.20	0.20	0.20	0
23rd May 2025 (Fri)	0.215	0.215	0.215	0.215	8,211
22nd May 2025 (Thu)	0.19	0.215	0.19	0.215	10,573
21st May 2025 (Wed)	0.215	0.215	0.215	0.215	43,219
20th May 2025 (Tue)	0.215	0.215	0.215	0.215	0
19th May 2025 (Mon)	0.215	0.215	0.215	0.215	6,273
16th May 2025 (Fri)	0.215	0.215	0.215	0.215	22,679
15th May 2025 (Thu)	0.215	0.215	0.215	0.215	1,430,304
14th May 2025 (Wed)	0.215	0.215	0.215	0.215	45,092
13th May 2025 (Tue)	0.215	0.215	0.215	0.215	523,353
12th May 2025 (Mon)	0.215	0.215	0.215	0.215	361,601
9th May 2025 (Fri)	0.215	0.215	0.215	0.215	3,432,466
8th May 2025 (Thu)	0.215	0.215	0.215	0.215	2,004,372
7th May 2025 (Wed)	0.215	0.215	0.215	0.215	34,401
6th May 2025 (Tue)	0.20	0.22	0.20	0.215	556,081
5th May 2025 (Mon)	0.2188	0.2188	0.2188	0.2188	0
2nd May 2025 (Fri)	0.22	0.22	0.22	0.22	17,732
1st May 2025 (Thu)	0.22	0.22	0.22	0.22	306,377

See more Active Energy price history

Date	Source	Headline
Active Energy (AEG) Regulatory News
22nd Apr 2025 7:00 am	RNS	Convertible Loan Notes
3rd Apr 2025 3:53 pm	RNS	Holding(s) in Company
31st Mar 2025 7:00 am	RNS-R	Granting of European Patent
28th Mar 2025 7:00 am	RNS	Resignation of Michael Rowan
27th Feb 2025 3:32 pm	RNS	Result of AGM and Share Sub-division
5th Feb 2025 7:00 am	RNS	Notice of AGM and Notice of GM
27th Jan 2025 7:00 am	RNS	Board Changes
7th Jan 2025 7:00 am	RNS	Change of Adviser
18th Dec 2024 7:30 am	RNS	Restoration - Active Energy Group plc
18th Dec 2024 7:00 am	RNS	Interim results for the six months ended 30 June

See more Active Energy regulatory news

FTSE 100 Latest

Value8,772.38

Change55.93