Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Active Energy (AEG) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Apr 2025 (Wed) 0.265 0.265 0.265 0.265 527,706
1st Apr 2025 (Tue) 0.225 0.265 0.225 0.265 971,769
31st Mar 2025 (Mon) 0.204 0.22 0.204 0.22 837,430
28th Mar 2025 (Fri) 0.20 0.20 0.20 0.20 391,925
27th Mar 2025 (Thu) 0.20 0.20 0.20 0.20 138,744
26th Mar 2025 (Wed) 0.20 0.20 0.20 0.20 281,505
25th Mar 2025 (Tue) 0.225 0.225 0.19 0.20 434,882
24th Mar 2025 (Mon) 0.225 0.225 0.225 0.225 241,905
21st Mar 2025 (Fri) 0.225 0.225 0.225 0.225 856,233
20th Mar 2025 (Thu) 0.225 0.225 0.225 0.225 57,635
19th Mar 2025 (Wed) 0.21 0.225 0.21 0.225 20,563
18th Mar 2025 (Tue) 0.21 0.21 0.21 0.21 800,492
17th Mar 2025 (Mon) 0.25 0.25 0.21 0.21 789,342
14th Mar 2025 (Fri) 0.25 0.25 0.25 0.25 941
13th Mar 2025 (Thu) 0.25 0.25 0.25 0.25 171,578
12th Mar 2025 (Wed) 0.25 0.25 0.25 0.25 50,000
11th Mar 2025 (Tue) 0.25 0.25 0.25 0.25 42,538
10th Mar 2025 (Mon) 0.25 0.25 0.25 0.25 41,461
7th Mar 2025 (Fri) 0.25 0.25 0.25 0.25 60,197
6th Mar 2025 (Thu) 0.26 0.26 0.25 0.25 534,532
5th Mar 2025 (Wed) 0.25 0.26 0.25 0.26 227,847
4th Mar 2025 (Tue) 0.24 0.25 0.24 0.25 5,905
3rd Mar 2025 (Mon) 0.235 0.25 0.235 0.25 761,599
28th Feb 2025 (Fri) 0.20 0.235 0.20 0.235 438,655
27th Feb 2025 (Thu) 0.225 0.225 0.225 0.225 90,229
26th Feb 2025 (Wed) 0.275 0.275 0.225 0.225 3,264,408
25th Feb 2025 (Tue) 0.325 0.325 0.275 0.275 688,462
24th Feb 2025 (Mon) 0.325 0.325 0.325 0.325 805,673
21st Feb 2025 (Fri) 0.325 0.325 0.325 0.325 331,318
20th Feb 2025 (Thu) 0.325 0.325 0.325 0.325 379,113
19th Feb 2025 (Wed) 0.325 0.325 0.325 0.325 74,596
18th Feb 2025 (Tue) 0.325 0.325 0.325 0.325 112,404
17th Feb 2025 (Mon) 0.35 0.35 0.325 0.325 1,002,756
14th Feb 2025 (Fri) 0.35 0.35 0.35 0.35 49,132
13th Feb 2025 (Thu) 0.35 0.35 0.35 0.35 484,598
12th Feb 2025 (Wed) 0.35 0.35 0.35 0.35 284,360
11th Feb 2025 (Tue) 0.35 0.35 0.35 0.35 1,827,742
10th Feb 2025 (Mon) 0.35 0.35 0.35 0.35 406,485
7th Feb 2025 (Fri) 0.35 0.35 0.35 0.35 545,598
6th Feb 2025 (Thu) 0.35 0.35 0.35 0.35 400,491
5th Feb 2025 (Wed) 0.35 0.35 0.35 0.35 1,179,798
4th Feb 2025 (Tue) 0.325 0.35 0.325 0.35 1,339,522
3rd Feb 2025 (Mon) 0.40 0.40 0.325 0.325 2,605,223
FTSE 100 Latest
Value8,608.48
Change0.00