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
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
13th Aug 2025 (Wed) 0.13 0.15 0.14 0.15 34,023,753
12th Aug 2025 (Tue) 0.12 0.13 0.12 0.13 82,396,640
11th Aug 2025 (Mon) 0.12 0.12 0.12 0.12 13,982,306
8th Aug 2025 (Fri) 0.12 0.1185 0.1185 0.1185 12,213,534
7th Aug 2025 (Thu) 0.12 0.12 0.115 0.12 20,957,615
6th Aug 2025 (Wed) 0.12 0.12 0.12 0.12 2,914,468
5th Aug 2025 (Tue) 0.135 0.135 0.115 0.12 28,981,560
4th Aug 2025 (Mon) 0.135 0.14 0.135 0.135 21,512,841
1st Aug 2025 (Fri) 0.135 0.14 0.125 0.135 34,876,484
31st Jul 2025 (Thu) 0.165 0.165 0.135 0.135 52,674,772
30th Jul 2025 (Wed) 0.14 0.165 0.14 0.165 38,820,913
29th Jul 2025 (Tue) 0.135 0.155 0.135 0.14 33,166,590
28th Jul 2025 (Mon) 0.19 0.19 0.135 0.135 99,822,149
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
FTSE 100 Latest
Value9,309.20
Change21.06