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!

Activate Energy (AEAQW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.2639 0.3399 0.2639 0.3399 0
2nd Apr 2026 (Thu) 0.2639 0.3399 0.2639 0.3399 0
1st Apr 2026 (Wed) 0.2639 0.3399 0.2639 0.3399 0
31st Mar 2026 (Tue) 0.2639 0.33 0.2639 0.33 0
30th Mar 2026 (Mon) 0.2639 0.33 0.2639 0.33 0
27th Mar 2026 (Fri) 0.2639 0.33 0.2639 0.33 0
26th Mar 2026 (Thu) 0.2639 0.33 0.2639 0.33 0
25th Mar 2026 (Wed) 0.2639 0.30 0.2639 0.33 190
24th Mar 2026 (Tue) 0.34 0.34 0.305 0.305 0
23rd Mar 2026 (Mon) 0.34 0.34 0.305 0.305 0
20th Mar 2026 (Fri) 0.34 0.34 0.34 0.35 100
19th Mar 2026 (Thu) 0.27 0.35 0.27 0.35 0
18th Mar 2026 (Wed) 0.27 0.35 0.27 0.35 61
17th Mar 2026 (Tue) 0.27 0.3464 0.27 0.3464 0
16th Mar 2026 (Mon) 0.27 0.3464 0.27 0.3464 0
13th Mar 2026 (Fri) 0.27 0.31 0.27 0.31 0
12th Mar 2026 (Thu) 0.27 0.29 0.27 0.29 0
11th Mar 2026 (Wed) 0.27 0.29 0.27 0.29 0
10th Mar 2026 (Tue) 0.27 0.29 0.27 0.29 0
9th Mar 2026 (Mon) 0.27 0.28 0.27 0.28 0
6th Mar 2026 (Fri) 0.27 0.28 0.27 0.28 0
5th Mar 2026 (Thu) 0.27 0.28 0.27 0.28 0
4th Mar 2026 (Wed) 0.27 0.28 0.27 0.28 0
3rd Mar 2026 (Tue) 0.27 0.28 0.27 0.28 0
2nd Mar 2026 (Mon) 0.27 0.34 0.27 0.34 0
27th Feb 2026 (Fri) 0.27 0.28 0.27 0.28 0
26th Feb 2026 (Thu) 0.27 0.28 0.27 0.28 0
25th Feb 2026 (Wed) 0.27 0.3437 0.27 0.3437 0
24th Feb 2026 (Tue) 0.27 0.2716 0.27 0.2716 0
23rd Feb 2026 (Mon) 0.27 0.2716 0.27 0.2716 0
20th Feb 2026 (Fri) 0.27 0.28 0.27 0.28 0
19th Feb 2026 (Thu) 0.27 0.27 0.27 0.28 300
18th Feb 2026 (Wed) 0.2601 0.35 0.2601 0.35 0
17th Feb 2026 (Tue) 0.2601 0.3321 0.2601 0.35 24,100
16th Feb 2026 (Mon) 0.2511 0.2511 0.251 0.26 0
13th Feb 2026 (Fri) 0.2511 0.2511 0.251 0.26 0
12th Feb 2026 (Thu) 0.2502 0.2505 0.2502 0.2505 0
11th Feb 2026 (Wed) 0.2502 0.2502 0.2502 0.2502 9,400
10th Feb 2026 (Tue) 0.2983 0.30 0.2983 0.30 0
9th Feb 2026 (Mon) 0.2983 0.2983 0.256 0.256 0
6th Feb 2026 (Fri) 0.2983 0.2983 0.256 0.256 0
FTSE 100 Latest
Value10,436.29
Change71.50