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
10th Jul 2026 (Fri) 0.364 0.364 0.3451 0.3451 0
9th Jul 2026 (Thu) 0.364 0.364 0.3451 0.3451 0
8th Jul 2026 (Wed) 0.364 0.364 0.345 0.345 0
7th Jul 2026 (Tue) 0.364 0.364 0.345 0.345 0
6th Jul 2026 (Mon) 0.364 0.3799 0.364 0.3799 0
3rd Jul 2026 (Fri) 0.364 0.364 0.35 0.35 0
2nd Jul 2026 (Thu) 0.364 0.364 0.35 0.35 0
1st Jul 2026 (Wed) 0.364 0.364 0.364 0.35 0
30th Jun 2026 (Tue) 0.35 0.35 0.30 0.3298 620
29th Jun 2026 (Mon) 0.36 0.36 0.28 0.28 0
26th Jun 2026 (Fri) 0.36 0.36 0.28 0.28 0
25th Jun 2026 (Thu) 0.36 0.36 0.36 0.36 0
24th Jun 2026 (Wed) 0.36 0.36 0.35 0.35 0
23rd Jun 2026 (Tue) 0.36 0.36 0.35 0.35 0
22nd Jun 2026 (Mon) 0.36 0.36 0.36 0.36 0
19th Jun 2026 (Fri) 0.36 0.36 0.36 0.36 0
18th Jun 2026 (Thu) 0.36 0.36 0.36 0.36 0
17th Jun 2026 (Wed) 0.36 0.36 0.36 0.36 0
16th Jun 2026 (Tue) 0.36 0.36 0.36 0.36 44
15th Jun 2026 (Mon) 0.36 0.36 0.36 0.36 0
12th Jun 2026 (Fri) 0.36 0.38 0.36 0.38 0
11th Jun 2026 (Thu) 0.36 0.38 0.36 0.38 0
10th Jun 2026 (Wed) 0.36 0.38 0.36 0.38 0
9th Jun 2026 (Tue) 0.36 0.38 0.36 0.38 0
8th Jun 2026 (Mon) 0.36 0.38 0.36 0.38 0
5th Jun 2026 (Fri) 0.36 0.38 0.36 0.38 0
4th Jun 2026 (Thu) 0.36 0.38 0.36 0.38 0
3rd Jun 2026 (Wed) 0.36 0.38 0.36 0.38 0
2nd Jun 2026 (Tue) 0.36 0.38 0.36 0.38 0
1st Jun 2026 (Mon) 0.36 0.38 0.36 0.38 0
29th May 2026 (Fri) 0.36 0.36 0.36 0.38 400
28th May 2026 (Thu) 0.39 0.39 0.38 0.38 0
27th May 2026 (Wed) 0.39 0.39 0.39 0.39 0
26th May 2026 (Tue) 0.39 0.39 0.38 0.38 0
25th May 2026 (Mon) 0.39 0.39 0.39 0.39 0
22nd May 2026 (Fri) 0.39 0.39 0.39 0.39 0
21st May 2026 (Thu) 0.39 0.39 0.38 0.39 11,346
20th May 2026 (Wed) 0.37 0.37 0.37 0.34 0
19th May 2026 (Tue) 0.37 0.37 0.37 0.37 0
18th May 2026 (Mon) 0.37 0.37 0.37 0.37 100
15th May 2026 (Fri) 0.2639 0.35 0.2639 0.35 0
14th May 2026 (Thu) 0.2639 0.35 0.2639 0.35 0
13th May 2026 (Wed) 0.2639 0.35 0.2639 0.35 0
12th May 2026 (Tue) 0.2639 0.35 0.2639 0.35 0
11th May 2026 (Mon) 0.2639 0.34 0.2639 0.34 0
FTSE 100 Latest
Value10,497.29
Change24.84