0.48p+0.00 (+0.00%)28 Mar 2024, 16:08
Active Energy Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 0.47p | 0.55p | 0.45p | 0.47p | 2,397,735 |
Mar 27, 2024 | 0.47p | 0.55p | 0.45p | 0.47p | 3,131,649 |
Mar 26, 2024 | 0.53p | 0.53p | 0.45p | 0.47p | 1,447,374 |
Mar 25, 2024 | 0.53p | 0.55p | 0.50p | 0.53p | 114,705 |
Mar 22, 2024 | 0.53p | 0.55p | 0.50p | 0.53p | 315,057 |
Mar 21, 2024 | 0.57p | 0.59p | 0.50p | 0.53p | 6,489,969 |
Mar 20, 2024 | 0.60p | 0.64p | 0.55p | 0.57p | 4,701,468 |
Mar 19, 2024 | 0.55p | 0.70p | 0.52p | 0.60p | 7,976,657 |
Mar 18, 2024 | 0.63p | 0.65p | 0.50p | 0.50p | 3,232,012 |
Mar 15, 2024 | 0.63p | 0.63p | 0.60p | 0.63p | 410,400 |
Mar 14, 2024 | 0.63p | 0.63p | 0.60p | 0.63p | 2,046,771 |
Mar 13, 2024 | 0.63p | 0.69p | 0.60p | 0.63p | 4,816,981 |
Mar 12, 2024 | 0.65p | 0.70p | 0.60p | 0.63p | 1,545,762 |
Mar 11, 2024 | 0.70p | 0.69p | 0.60p | 0.65p | 4,623,905 |
Mar 8, 2024 | 0.82p | 0.82p | 0.65p | 0.70p | 15,989,229 |
Mar 7, 2024 | 1.05p | 1.03p | 0.78p | 0.82p | 31,458,180 |
Mar 6, 2024 | 1.20p | 1.49p | 0.92p | 1.00p | 105,292,336 |
Mar 5, 2024 | 0.55p | 1.38p | 0.45p | 0.93p | 188,674,968 |
Mar 4, 2024 | 0.33p | 0.35p | 0.31p | 0.33p | 56,040 |
Mar 1, 2024 | 0.33p | 0.35p | 0.30p | 0.33p | 433,068 |
Feb 29, 2024 | 0.33p | 0.35p | 0.31p | 0.33p | 175,062 |
Feb 28, 2024 | 0.33p | 0.35p | 0.31p | 0.33p | 115,481 |
Feb 27, 2024 | 0.33p | 0.35p | 0.31p | 0.33p | 100,829 |
Feb 26, 2024 | 0.33p | 0.35p | 0.34p | 0.33p | 20,385 |
Feb 23, 2024 | 0.33p | 0.35p | 0.30p | 0.33p | 887,456 |
Feb 22, 2024 | 0.38p | 0.40p | 0.40p | 0.38p | 36,842 |
Feb 21, 2024 | 0.38p | 0.40p | 0.36p | 0.38p | 1,724,469 |
Feb 20, 2024 | 0.38p | 0.40p | 0.38p | 0.38p | 248,594 |
Feb 19, 2024 | 0.38p | 0.40p | 0.35p | 0.38p | 912,671 |
Feb 16, 2024 | 0.38p | 0.40p | 0.36p | 0.38p | 387,760 |
Feb 15, 2024 | 0.38p | 0.40p | 0.36p | 0.38p | 260,756 |
Feb 14, 2024 | 0.42p | 0.45p | 0.35p | 0.38p | 1,671,268 |
Feb 13, 2024 | 0.42p | 0.46p | 0.40p | 0.42p | 2,078,406 |
Feb 12, 2024 | 0.38p | 0.45p | 0.35p | 0.42p | 15,337,718 |
Feb 9, 2024 | 0.38p | 0.41p | 0.35p | 0.41p | 3,047,474 |
Feb 8, 2024 | 0.40p | 0.40p | 0.35p | 0.38p | 873,643 |
Feb 7, 2024 | 0.38p | 0.38p | 0.36p | 0.38p | 440,738 |
Feb 6, 2024 | 0.40p | 0.45p | 0.35p | 0.39p | 1,560,812 |
Feb 5, 2024 | 0.42p | 0.46p | 0.35p | 0.40p | 1,731,039 |
Feb 2, 2024 | 0.42p | 0.42p | 0.40p | 0.42p | 731,057 |
Feb 1, 2024 | 0.45p | 0.46p | 0.40p | 0.42p | 6,404,713 |
Jan 31, 2024 | 0.47p | 0.50p | 0.42p | 0.45p | 3,834,910 |
Jan 30, 2024 | 0.47p | 0.51p | 0.45p | 0.45p | 5,871,256 |
Jan 29, 2024 | 0.50p | 0.55p | 0.45p | 0.50p | 5,258,803 |
Jan 26, 2024 | 0.90p | 1.00p | 0.40p | 0.50p | 40,000,989 |
Jan 25, 2024 | 1.70p | 1.68p | 1.66p | 1.70p | 129,100 |
Jan 24, 2024 | 1.80p | 1.80p | 1.55p | 1.70p | 614,837 |
Jan 23, 2024 | 1.80p | 1.90p | 1.70p | 1.80p | 281,358 |
Jan 22, 2024 | 1.68p | 1.82p | 1.60p | 1.80p | 1,426,390 |
Jan 19, 2024 | 1.60p | 1.70p | 1.50p | 1.70p | 228,407 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.