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
13th Oct 2025 (Mon) 0.095 0.0975 0.095 0.0975 892,558
10th Oct 2025 (Fri) 0.0975 0.10 0.0975 0.10 10,216,017
9th Oct 2025 (Thu) 0.0975 0.0975 0.0975 0.0975 32,651,859
8th Oct 2025 (Wed) 0.0988 0.0988 0.095 0.0988 25,402,400
7th Oct 2025 (Tue) 0.11 0.11 0.0975 0.10 101,871,485
6th Oct 2025 (Mon) 0.12 0.1225 0.0975 0.1075 198,448,336
3rd Oct 2025 (Fri) 0.0975 0.11 0.10 0.11 26,351,887
2nd Oct 2025 (Thu) 0.1025 0.105 0.0925 0.0975 139,836,585
1st Oct 2025 (Wed) 0.1075 0.11 0.0925 0.0975 403,578,858
30th Sep 2025 (Tue) 0.0875 0.095 0.09 0.0925 89,109,575
29th Sep 2025 (Mon) 0.085 0.0875 0.085 0.0875 13,961,582
26th Sep 2025 (Fri) 0.0875 0.09 0.09 0.09 36,801,618
25th Sep 2025 (Thu) 0.0875 0.09 0.0875 0.0875 20,140,627
24th Sep 2025 (Wed) 0.09 0.09 0.0875 0.0875 7,307,947
23rd Sep 2025 (Tue) 0.0875 0.095 0.095 0.095 30,981,695
22nd Sep 2025 (Mon) 0.085 0.091 0.085 0.085 10,423,486
19th Sep 2025 (Fri) 0.085 0.0888 0.085 0.087 96,195,424
18th Sep 2025 (Thu) 0.0825 0.085 0.0775 0.085 125,998,819
17th Sep 2025 (Wed) 0.0825 0.088 0.0825 0.088 2,137,087
16th Sep 2025 (Tue) 0.085 0.085 0.08 0.0825 9,395,793
15th Sep 2025 (Mon) 0.0925 0.0925 0.0825 0.085 20,583,678
12th Sep 2025 (Fri) 0.085 0.089 0.0875 0.0875 17,698,500
11th Sep 2025 (Thu) 0.084 0.0884 0.087 0.0875 90,381,414
10th Sep 2025 (Wed) 0.11 0.0862 0.0835 0.084 328,715,483
9th Sep 2025 (Tue) 0.15 0.15 0.15 0.15 2,057,909
8th Sep 2025 (Mon) 0.14 0.15 0.14 0.15 25,783,579
5th Sep 2025 (Fri) 0.14 0.14 0.14 0.14 18,341,804
4th Sep 2025 (Thu) 0.135 0.14 0.135 0.14 13,324,588
3rd Sep 2025 (Wed) 0.14 0.14 0.135 0.135 16,033,189
2nd Sep 2025 (Tue) 0.175 0.175 0.14 0.14 12,282,112
1st Sep 2025 (Mon) 0.145 0.145 0.13 0.135 2,347,927
29th Aug 2025 (Fri) 0.14 0.14 0.14 0.14 4,592,172
28th Aug 2025 (Thu) 0.13 0.145 0.13 0.135 26,663,581
27th Aug 2025 (Wed) 0.13 0.13 0.125 0.13 31,994,720
26th Aug 2025 (Tue) 0.145 0.145 0.13 0.13 18,447,568
25th Aug 2025 (Mon) 0.145 0.145 0.145 0.145 0
22nd Aug 2025 (Fri) 0.15 0.15 0.145 0.145 6,342,467
21st Aug 2025 (Thu) 0.16 0.16 0.145 0.15 31,384,386
20th Aug 2025 (Wed) 0.15 0.165 0.145 0.16 22,120,826
19th Aug 2025 (Tue) 0.14 0.15 0.14 0.15 20,810,634
18th Aug 2025 (Mon) 0.16 0.165 0.14 0.14 29,047,922
15th Aug 2025 (Fri) 0.155 0.16 0.15 0.15 323,724,206
14th Aug 2025 (Thu) 0.14 0.14 0.135 0.14 23,506,603
FTSE 100 Latest
Value9,414.40
Change-28.47