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	0.21p on 08-07-2025 at 12:50:06
Change	-0.14p -40%
Buy	0.22p
Sell	0.20p
Buy / Sell AEG Shares

Last Trade:	Buy 150,000.00 at 0.22p
Day's Volume:	27,958,185
Last Close:	0.35p
Open:	0.325p
ISIN:	GB00BPG7NS80

Day's Range	0.21p - 0.325p
52wk Range:	0.04p - 0.75p
Market Capitalisation:	£340k
VWAP:	0.247771p
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
Buy*	150,000	0.22p	Ordinary	13:45:30 - 08-Jul-25
Buy*	157,564	0.2196p	Ordinary	13:39:07 - 08-Jul-25
Buy*	150,000	0.22p	Ordinary	13:21:02 - 08-Jul-25
Sell*	761,603	0.205p	Ordinary	13:20:37 - 08-Jul-25
Buy*	500,000	0.22p	Ordinary	12:43:00 - 08-Jul-25
Buy*	500,000	0.22p	Ordinary	12:42:53 - 08-Jul-25
Buy*	1,815,454	0.22p	Ordinary	12:41:50 - 08-Jul-25
Buy*	120	0.21015p	Ordinary	12:17:34 - 08-Jul-25
Buy*	200,000	0.22p	Ordinary	12:08:03 - 08-Jul-25
Buy*	904,774	0.22p	Ordinary	12:07:36 - 08-Jul-25

See more Active Energy trades

Active Energy (AEG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jul 2025 (Mon)	0.30	0.35	0.30	0.35	3,115,347
4th Jul 2025 (Fri)	0.275	0.30	0.275	0.30	2,040,222
3rd Jul 2025 (Thu)	0.275	0.30	0.275	0.275	1,424,883
2nd Jul 2025 (Wed)	0.30	0.30	0.275	0.275	3,588,067
1st Jul 2025 (Tue)	0.30	0.30	0.30	0.30	98,778
30th Jun 2025 (Mon)	0.30	0.30	0.30	0.30	236,537
27th Jun 2025 (Fri)	0.30	0.30	0.30	0.30	759,484
26th Jun 2025 (Thu)	0.35	0.35	0.35	0.35	425,010
25th Jun 2025 (Wed)	0.40	0.40	0.35	0.35	4,425,266
24th Jun 2025 (Tue)	0.375	0.425	0.375	0.425	2,411,940
23rd Jun 2025 (Mon)	0.50	0.50	0.375	0.375	4,412,401
20th Jun 2025 (Fri)	0.215	0.75	0.215	0.55	21,538,795
19th Jun 2025 (Thu)	0.215	0.215	0.215	0.215	30,058
18th Jun 2025 (Wed)	0.215	0.215	0.215	0.215	527,350
17th Jun 2025 (Tue)	0.215	0.215	0.215	0.215	79,814
16th Jun 2025 (Mon)	0.215	0.215	0.215	0.215	2,417
13th Jun 2025 (Fri)	0.215	0.215	0.215	0.215	45,064
12th Jun 2025 (Thu)	0.215	0.215	0.215	0.215	277,683
11th Jun 2025 (Wed)	0.215	0.215	0.215	0.215	104,943
10th Jun 2025 (Tue)	0.215	0.215	0.215	0.215	1,109,578
9th Jun 2025 (Mon)	0.215	0.215	0.20	0.215	50,472

See more Active Energy price history

Date	Source	Headline
Active Energy (AEG) Regulatory News
7th Jul 2025 4:35 pm	RNS	Proposed Placing and BTC Focused Treasury Policy
30th Jun 2025 7:00 am	RNS	Final Results for the year ended 31 December 2024
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

See more Active Energy regulatory news

FTSE 100 Latest

Value8,816.98

Change10.45