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!

Ageagle Aerial (UAVS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.79 0.7936 0.7732 0.7933 33,046
9th Jul 2026 (Thu) 0.81 0.8198 0.7923 0.7999 67,015
8th Jul 2026 (Wed) 0.80 0.8099 0.77 0.8084 58,410
7th Jul 2026 (Tue) 0.8329 0.833 0.79 0.8118 53,531
6th Jul 2026 (Mon) 0.83 0.85 0.83 0.8513 23,886
3rd Jul 2026 (Fri) 0.879 0.879 0.845 0.845 0
2nd Jul 2026 (Thu) 0.879 0.9073 0.8336 0.845 57,131
1st Jul 2026 (Wed) 0.8833 0.90 0.8702 0.8838 23,889
30th Jun 2026 (Tue) 0.8689 0.8926 0.8681 0.8913 57,641
29th Jun 2026 (Mon) 0.877 0.877 0.8358 0.862 27,718
26th Jun 2026 (Fri) 0.8201 0.87 0.8168 0.8669 74,401
25th Jun 2026 (Thu) 0.8597 0.8597 0.8104 0.8197 41,263
24th Jun 2026 (Wed) 0.8885 0.8885 0.8464 0.864 54,741
23rd Jun 2026 (Tue) 0.89 0.91 0.8855 0.88 58,608
22nd Jun 2026 (Mon) 0.9499 0.9697 0.8981 0.9027 185,202
19th Jun 2026 (Fri) 0.9309 0.947 0.9031 0.9424 69,979
18th Jun 2026 (Thu) 0.9309 0.947 0.9031 0.9424 69,979
17th Jun 2026 (Wed) 0.892 0.9388 0.892 0.9326 65,109
16th Jun 2026 (Tue) 0.913 0.9195 0.89 0.893 60,458
15th Jun 2026 (Mon) 0.9471 0.9511 0.905 0.913 64,294
12th Jun 2026 (Fri) 0.9464 0.952 0.9131 0.9277 47,641
11th Jun 2026 (Thu) 0.9065 0.9489 0.9049 0.9421 67,266
10th Jun 2026 (Wed) 0.9285 0.9347 0.8838 0.8905 84,537
9th Jun 2026 (Tue) 0.9746 0.9816 0.8999 0.92 68,767
8th Jun 2026 (Mon) 0.974 0.9906 0.9516 0.9586 104,567
5th Jun 2026 (Fri) 1.04 1.04 0.929 0.9497 365,301
4th Jun 2026 (Thu) 1.02 1.08 1.02 1.07 132,416
3rd Jun 2026 (Wed) 1.10 1.10 1.05 1.06 197,773
2nd Jun 2026 (Tue) 1.14 1.17 1.12 1.15 216,892
1st Jun 2026 (Mon) 1.16 1.195 1.14 1.16 355,888
29th May 2026 (Fri) 1.175 1.18 1.08 1.17 381,502
28th May 2026 (Thu) 1.215 1.295 1.165 1.19 2,121,335
27th May 2026 (Wed) 1.08 1.08 1.045 1.06 131,747
26th May 2026 (Tue) 1.055 1.09 1.045 1.05 156,659
25th May 2026 (Mon) 0.98 1.035 0.98 1.02 46,399
22nd May 2026 (Fri) 0.98 1.035 0.98 1.02 46,399
21st May 2026 (Thu) 0.94 0.9779 0.936 0.971 54,843
20th May 2026 (Wed) 0.9514 0.9665 0.9283 0.95 55,806
19th May 2026 (Tue) 0.9901 0.9901 0.95 0.95 81,588
18th May 2026 (Mon) 1.04 1.04 0.9756 0.98 130,300
15th May 2026 (Fri) 1.07 1.075 1.035 1.05 96,240
14th May 2026 (Thu) 1.07 1.105 1.055 1.10 159,787
13th May 2026 (Wed) 1.075 1.095 1.05 1.07 138,013
12th May 2026 (Tue) 1.12 1.12 1.075 1.09 105,113
11th May 2026 (Mon) 1.14 1.16 1.125 1.13 101,565
FTSE 100 Latest
Value10,497.29
Change24.84