0.36p+0.00 (+0.00%)28 Oct 2021, 09:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Active Energy Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 27, 20210.36p0.37p0.35p0.36p4,716,618
Oct 26, 20210.38p0.39p0.35p0.38p2,312,104
Oct 25, 20210.36p0.40p0.35p0.38p9,029,214
Oct 22, 20210.39p0.41p0.37p0.39p7,354,809
Oct 21, 20210.39p0.40p0.37p0.40p13,727,091
Oct 20, 20210.42p0.44p0.38p0.39p15,912,386
Oct 19, 20210.42p0.44p0.40p0.42p4,766,735
Oct 18, 20210.42p0.44p0.41p0.44p8,556,007
Oct 15, 20210.42p0.44p0.40p0.44p4,242,505
Oct 14, 20210.42p0.40p0.40p0.42p42,391
Oct 13, 20210.42p0.44p0.40p0.42p532,665
Oct 12, 20210.41p0.45p0.40p0.42p719,906
Oct 11, 20210.39p0.45p0.37p0.40p6,487,348
Oct 8, 20210.42p0.45p0.37p0.39p3,753,826
Oct 7, 20210.42p0.42p0.40p0.42p561,488
Oct 6, 20210.42p0.45p0.35p0.42p3,953,793
Oct 5, 20210.38p0.45p0.35p0.42p9,145,016
Oct 4, 20210.42p0.41p0.40p0.42p3,105,121
Oct 1, 20210.42p0.41p0.39p0.42p1,410,612
Sep 30, 20210.42p0.42p0.40p0.42p509,463
Sep 29, 20210.42p0.42p0.40p0.42p2,836,754
Sep 28, 20210.35p0.45p0.35p0.42p4,210,594
Sep 27, 20210.42p0.42p0.40p0.42p4,610,758
Sep 24, 20210.42p0.42p0.40p0.42p3,921,749
Sep 23, 20210.42p0.42p0.40p0.42p988,713
Sep 22, 20210.42p0.42p0.40p0.42p123,520
Sep 21, 20210.42p0.43p0.40p0.42p1,187,739
Sep 20, 20210.42p0.43p0.40p0.42p3,315,326
Sep 16, 20210.35p0.45p0.40p0.42p2,458,364
Sep 15, 20210.42p0.45p0.41p0.42p1,144,701
Sep 14, 20210.42p0.45p0.41p0.42p899,487
Sep 13, 20210.50p0.50p0.40p0.42p890,437
Sep 10, 20210.47p0.49p0.42p0.47p3,192,231
Sep 9, 20210.47p0.46p0.45p0.47p2,724,315
Sep 8, 20210.42p0.50p0.41p0.47p12,756,446
Sep 7, 20210.47p0.50p0.40p0.45p5,672,572
Sep 6, 20210.47p0.49p0.45p0.48p3,505,773
Sep 3, 20210.42p0.50p0.41p0.47p9,475,808
Sep 2, 20210.42p0.44p0.41p0.42p12,674,289
Sep 1, 20210.42p0.44p0.40p0.42p1,393,439
Aug 31, 20210.42p0.41p0.40p0.42p3,140,563
Aug 27, 20210.42p0.41p0.40p0.42p6,343,971
Aug 26, 20210.42p0.45p0.41p0.42p860,389
Aug 25, 20210.42p0.43p0.42p0.42p48,848,996
Aug 24, 20210.42p0.44p0.41p0.41p2,698,970
Aug 23, 20210.42p0.44p0.42p0.42p2,158,346
Aug 20, 20210.42p0.45p0.41p0.44p7,802,832
Aug 19, 20210.42p0.45p0.42p0.42p1,955,206
Aug 18, 20210.45p0.47p0.40p0.42p7,147,848
Aug 17, 20210.42p0.50p0.40p0.45p6,563,654
Showing 1 to 50 of 251