0.48p+0.00 (+0.00%)28 Mar 2024, 16:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Active Energy Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 20240.47p0.55p0.45p0.47p2,397,735
Mar 27, 20240.47p0.55p0.45p0.47p3,131,649
Mar 26, 20240.53p0.53p0.45p0.47p1,447,374
Mar 25, 20240.53p0.55p0.50p0.53p114,705
Mar 22, 20240.53p0.55p0.50p0.53p315,057
Mar 21, 20240.57p0.59p0.50p0.53p6,489,969
Mar 20, 20240.60p0.64p0.55p0.57p4,701,468
Mar 19, 20240.55p0.70p0.52p0.60p7,976,657
Mar 18, 20240.63p0.65p0.50p0.50p3,232,012
Mar 15, 20240.63p0.63p0.60p0.63p410,400
Mar 14, 20240.63p0.63p0.60p0.63p2,046,771
Mar 13, 20240.63p0.69p0.60p0.63p4,816,981
Mar 12, 20240.65p0.70p0.60p0.63p1,545,762
Mar 11, 20240.70p0.69p0.60p0.65p4,623,905
Mar 8, 20240.82p0.82p0.65p0.70p15,989,229
Mar 7, 20241.05p1.03p0.78p0.82p31,458,180
Mar 6, 20241.20p1.49p0.92p1.00p105,292,336
Mar 5, 20240.55p1.38p0.45p0.93p188,674,968
Mar 4, 20240.33p0.35p0.31p0.33p56,040
Mar 1, 20240.33p0.35p0.30p0.33p433,068
Feb 29, 20240.33p0.35p0.31p0.33p175,062
Feb 28, 20240.33p0.35p0.31p0.33p115,481
Feb 27, 20240.33p0.35p0.31p0.33p100,829
Feb 26, 20240.33p0.35p0.34p0.33p20,385
Feb 23, 20240.33p0.35p0.30p0.33p887,456
Feb 22, 20240.38p0.40p0.40p0.38p36,842
Feb 21, 20240.38p0.40p0.36p0.38p1,724,469
Feb 20, 20240.38p0.40p0.38p0.38p248,594
Feb 19, 20240.38p0.40p0.35p0.38p912,671
Feb 16, 20240.38p0.40p0.36p0.38p387,760
Feb 15, 20240.38p0.40p0.36p0.38p260,756
Feb 14, 20240.42p0.45p0.35p0.38p1,671,268
Feb 13, 20240.42p0.46p0.40p0.42p2,078,406
Feb 12, 20240.38p0.45p0.35p0.42p15,337,718
Feb 9, 20240.38p0.41p0.35p0.41p3,047,474
Feb 8, 20240.40p0.40p0.35p0.38p873,643
Feb 7, 20240.38p0.38p0.36p0.38p440,738
Feb 6, 20240.40p0.45p0.35p0.39p1,560,812
Feb 5, 20240.42p0.46p0.35p0.40p1,731,039
Feb 2, 20240.42p0.42p0.40p0.42p731,057
Feb 1, 20240.45p0.46p0.40p0.42p6,404,713
Jan 31, 20240.47p0.50p0.42p0.45p3,834,910
Jan 30, 20240.47p0.51p0.45p0.45p5,871,256
Jan 29, 20240.50p0.55p0.45p0.50p5,258,803
Jan 26, 20240.90p1.00p0.40p0.50p40,000,989
Jan 25, 20241.70p1.68p1.66p1.70p129,100
Jan 24, 20241.80p1.80p1.55p1.70p614,837
Jan 23, 20241.80p1.90p1.70p1.80p281,358
Jan 22, 20241.68p1.82p1.60p1.80p1,426,390
Jan 19, 20241.60p1.70p1.50p1.70p228,407
Showing 1 to 50 of 252