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
3rd Nov 2025 (Mon) 0.09 0.09 0.0875 0.0875 10,654,063
31st Oct 2025 (Fri) 0.0875 0.09 0.0875 0.09 11,321,629
30th Oct 2025 (Thu) 0.09 0.088 0.088 0.088 4,118,412
29th Oct 2025 (Wed) 0.0925 0.088 0.088 0.088 10,185,969
28th Oct 2025 (Tue) 0.09 0.095 0.095 0.095 55,052,841
27th Oct 2025 (Mon) 0.0925 0.095 0.095 0.095 141,517,296
24th Oct 2025 (Fri) 0.0925 0.0925 0.09 0.0925 40,644,762
23rd Oct 2025 (Thu) 0.10 0.10 0.0925 0.0925 63,990,583
22nd Oct 2025 (Wed) 0.095 0.105 0.095 0.0975 235,509,057
21st Oct 2025 (Tue) 0.0875 0.10 0.10 0.10 427,978,765
20th Oct 2025 (Mon) 0.0975 0.0975 0.0875 0.0875 64,287,969
17th Oct 2025 (Fri) 0.0925 0.095 0.0925 0.095 105,261,933
16th Oct 2025 (Thu) 0.0925 0.095 0.09 0.0925 3,209,452
15th Oct 2025 (Wed) 0.095 0.09 0.09 0.0925 324,039,001
14th Oct 2025 (Tue) 0.0975 0.0975 0.0925 0.0925 7,287,199
13th Oct 2025 (Mon) 0.095 0.0975 0.095 0.0975 892,558
10th Oct 2025 (Fri) 0.0975 0.10 0.0975 0.10 10,216,017
9th Oct 2025 (Thu) 0.0975 0.0975 0.0975 0.0975 32,651,859
8th Oct 2025 (Wed) 0.0988 0.0988 0.095 0.0988 25,402,400
7th Oct 2025 (Tue) 0.11 0.11 0.0975 0.10 101,871,485
6th Oct 2025 (Mon) 0.12 0.1225 0.0975 0.1075 198,448,336
3rd Oct 2025 (Fri) 0.0975 0.11 0.10 0.11 26,351,887
2nd Oct 2025 (Thu) 0.1025 0.105 0.0925 0.0975 139,836,585
1st Oct 2025 (Wed) 0.1075 0.11 0.0925 0.0975 403,578,858
30th Sep 2025 (Tue) 0.0875 0.095 0.09 0.0925 89,109,575
29th Sep 2025 (Mon) 0.085 0.0875 0.085 0.0875 13,961,582
26th Sep 2025 (Fri) 0.0875 0.09 0.09 0.09 36,801,618
25th Sep 2025 (Thu) 0.0875 0.09 0.0875 0.0875 20,140,627
24th Sep 2025 (Wed) 0.09 0.09 0.0875 0.0875 7,307,947
23rd Sep 2025 (Tue) 0.0875 0.095 0.095 0.095 30,981,695
22nd Sep 2025 (Mon) 0.085 0.091 0.085 0.085 10,423,486
19th Sep 2025 (Fri) 0.085 0.0888 0.085 0.087 96,195,424
18th Sep 2025 (Thu) 0.0825 0.085 0.0775 0.085 125,998,819
17th Sep 2025 (Wed) 0.0825 0.088 0.0825 0.088 2,137,087
16th Sep 2025 (Tue) 0.085 0.085 0.08 0.0825 9,395,793
15th Sep 2025 (Mon) 0.0925 0.0925 0.0825 0.085 20,583,678
12th Sep 2025 (Fri) 0.085 0.089 0.0875 0.0875 17,698,500
11th Sep 2025 (Thu) 0.084 0.0884 0.087 0.0875 90,381,414
10th Sep 2025 (Wed) 0.11 0.0862 0.0835 0.084 328,715,483
9th Sep 2025 (Tue) 0.15 0.15 0.15 0.15 2,057,909
8th Sep 2025 (Mon) 0.14 0.15 0.14 0.15 25,783,579
5th Sep 2025 (Fri) 0.14 0.14 0.14 0.14 18,341,804
4th Sep 2025 (Thu) 0.135 0.14 0.135 0.14 13,324,588
FTSE 100 Latest
Value9,701.37
Change-15.88