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 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
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
FTSE 100 Latest
Value8,749.82
Change-24.44