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
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
6th Jun 2025 (Fri) 0.215 0.215 0.215 0.215 70,360
5th Jun 2025 (Thu) 0.215 0.215 0.215 0.215 0
4th Jun 2025 (Wed) 0.215 0.215 0.215 0.215 477,229
3rd Jun 2025 (Tue) 0.215 0.215 0.215 0.215 589
2nd Jun 2025 (Mon) 0.215 0.215 0.215 0.215 193,663
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
FTSE 100 Latest
Value8,822.91
Change-0.29