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
25th Jul 2025 (Fri) 0.21 0.22 0.165 0.19 94,448,540
24th Jul 2025 (Thu) 0.165 0.23 0.1475 0.22 256,843,349
23rd Jul 2025 (Wed) 0.145 0.215 0.145 0.165 233,146,354
22nd Jul 2025 (Tue) 0.135 0.145 0.135 0.14 29,782,931
21st Jul 2025 (Mon) 0.135 0.15 0.12 0.135 145,063,948
18th Jul 2025 (Fri) 0.145 0.16 0.13 0.145 341,925,694
17th Jul 2025 (Thu) 0.185 0.185 0.13 0.145 61,786,316
16th Jul 2025 (Wed) 0.21 0.21 0.185 0.185 3,610,786
15th Jul 2025 (Tue) 0.215 0.21 0.205 0.21 7,237,359
14th Jul 2025 (Mon) 0.21 0.215 0.21 0.21 1,210,875
11th Jul 2025 (Fri) 0.27 0.27 0.21 0.21 3,069,609
10th Jul 2025 (Thu) 0.25 0.255 0.235 0.25 14,539,749
9th Jul 2025 (Wed) 0.235 0.24 0.235 0.24 2,896,734
8th Jul 2025 (Tue) 0.325 0.325 0.205 0.205 57,016,120
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
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
FTSE 100 Latest
Value9,120.31
Change-18.06