- Share Prices
Active Energy Group PLC (AEG)
0.35p+0.00 (+0.00%)17 Apr 2024, 11:18
Active Energy Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 16, 2024 | 0.35p | 0.40p | 0.31p | 0.35p | 87,810 |
Apr 15, 2024 | 0.35p | 0.40p | 0.30p | 0.35p | 2,327,190 |
Apr 12, 2024 | 0.35p | 0.40p | 0.30p | 0.35p | 2,291,988 |
Apr 11, 2024 | 0.35p | 0.40p | 0.30p | 0.35p | 502,225 |
Apr 10, 2024 | 0.35p | 0.38p | 0.30p | 0.35p | 3,155,696 |
Apr 9, 2024 | 0.40p | 0.40p | 0.25p | 0.32p | 24,351,382 |
Apr 8, 2024 | 0.50p | 0.52p | 0.45p | 0.50p | 88,363 |
Apr 5, 2024 | 0.50p | 0.52p | 0.45p | 0.50p | 1,366,410 |
Apr 4, 2024 | 0.50p | 0.52p | 0.45p | 0.50p | 1,396,043 |
Apr 3, 2024 | 0.47p | 0.50p | 0.45p | 0.50p | 1,655,465 |
Apr 2, 2024 | 0.47p | 0.55p | 0.45p | 0.47p | 1,158,166 |
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 |