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
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
30th Apr 2025 (Wed) 0.22 0.22 0.22 0.22 26,498
29th Apr 2025 (Tue) 0.22 0.22 0.22 0.22 75,715
28th Apr 2025 (Mon) 0.23 0.23 0.22 0.22 204,081
25th Apr 2025 (Fri) 0.23 0.23 0.23 0.23 87,412
24th Apr 2025 (Thu) 0.23 0.23 0.23 0.23 532,253
23rd Apr 2025 (Wed) 0.23 0.21 0.21 0.21 475,556
22nd Apr 2025 (Tue) 0.23 0.23 0.23 0.23 737,946
21st Apr 2025 (Mon) 0.23 0.23 0.23 0.23 0
18th Apr 2025 (Fri) 0.23 0.23 0.23 0.23 0
17th Apr 2025 (Thu) 0.24 0.24 0.23 0.23 1,287,569
16th Apr 2025 (Wed) 0.24 0.24 0.24 0.24 81,472
15th Apr 2025 (Tue) 0.24 0.24 0.24 0.24 14,482
14th Apr 2025 (Mon) 0.24 0.24 0.24 0.24 307,870
11th Apr 2025 (Fri) 0.24 0.24 0.24 0.24 224,496
10th Apr 2025 (Thu) 0.24 0.24 0.24 0.24 89,592
9th Apr 2025 (Wed) 0.24 0.24 0.225 0.24 382,823
8th Apr 2025 (Tue) 0.24 0.24 0.24 0.24 15,807
7th Apr 2025 (Mon) 0.24 0.24 0.24 0.24 280,387
4th Apr 2025 (Fri) 0.28 0.287 0.24 0.24 229,165
3rd Apr 2025 (Thu) 0.265 0.28 0.27 0.28 60,392
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
FTSE 100 Latest
Value8,604.98
Change50.18