Active Energy Group Plc Historical Data - AEG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Active Energy Group Plc (AEG)
Active Energy Group Plc (AEG) Historical

Active Energy Group Plc (AEG)

0.40

-0.01

(-2.44%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	14.2857142857	0.35	0.45	0.3	1196072	0.38994831	DE
4	-0.075	-15.7894736842	0.475	0.5	0.3	2493471	0.35733196	DE
12	-0.025	-5.88235294118	0.425	1.475	0.3	8152282	0.80588054	DE
26	-3.95	-90.8045977011	4.35	4.35	0.3	4403487	0.80723744	DE
52	-3.75	-90.3614457831	4.15	7.35	0.3	2258026	0.96834246	DE
156	-30.225	-98.693877551	30.625	32.375	0.3	6014119	9.71377346	DE
260	-19.55	-97.9949874687	19.95	67.375	0.3	6191501	18.19399042	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.4	-0.01	-2.44	0.4	0.4	0.4	15840
1714062600	0.4099999	0.0099999	2.50	0.4	0.4099999	0.4	68162
1713976200	0.4	0	0.00	0.4	0.4	0.4	94804
1713889800	0.4	0	0.00	0.4	0.4	0.4	125
1713803400	0.4	0.025	6.67	0.375	0.45	0.375	3385494
1713544200	0.375	0.025	7.14	0.35	0.375	0.3	2431774
1713457800	0.35	0	0.00	0.35	0.35	0.35	443384
1713371400	0.35	0	0.00	0.35	0.35	0.35	77994
1713285000	0.35	0	0.00	0.35	0.35	0.35	87810
1713198600	0.35	0	0.00	0.35	0.35	0.325	2327190
1712939400	0.35	0	0.00	0.35	0.35	0.321	2291987
1712853000	0.35	0	0.00	0.35	0.35	0.35	502225
1712766600	0.35	0.03	9.37	0.35	0.35	0.325	3155696
1712680200	0.32	-0.18	-36.00	0.4	0.4	0.3	24351382
1712593800	0.5	0	0.00	0.5	0.5	0.5	88363
1712334600	0.5	0	0.00	0.5	0.5	0.5	1366410
1712248200	0.5	0	0.00	0.5	0.5	0.455	1396043
1712161800	0.5	0.025	5.26	0.475	0.5	0.475	1655465
1712075400	0.475	0	0.00	0.475	0.5	0.475	1158166
1711647000	0.475	0	0.00	0.475	0.5	0.475	2397735
1711560600	0.475	0	0.00	0.475	0.5	0.475	3131649
1711474200	0.475	-0.05	-9.52	0.525	0.525	0.475	1447374
1711387800	0.525	0	0.00	0.525	0.525	0.525	114705
1711128600	0.525	0	0.00	0.525	0.525	0.525	315057
1711042200	0.525	-0.05	-8.70	0.575	0.575	0.5	6489969
1710955800	0.575	-0.025	-4.17	0.6	0.6	0.575	4701468
1710869400	0.6	0.1	20.00	0.55	0.65	0.55	7976657
1710783000	0.5	-0.125	-20.00	0.625	0.625	0.5	4032012
1710523800	0.625	0	0.00	0.625	0.625	0.625	410400
1710437400	0.625	0	0.00	0.625	0.625	0.625	2046771
1710351000	0.625	0	0.00	0.625	0.668	0.625	4848605
1710264600	0.625	-0.025	-3.85	0.65	0.65	0.625	1545762
1710178200	0.65	-0.05	-7.14	0.7	0.7	0.625	4704785
1709919000	0.7	-0.125	-15.15	0.825	0.825	0.675	17609893
1709832600	0.825	-0.175	-17.50	1.05	1.05	0.8	32288662
1709746200	1	0.068	7.30	1.2	1.475	0.925	108999908
1709659800	0.932	0.607	186.77	0.55	1.375	0.475	191663402
1709573400	0.325	0	0.00	0.325	0.325	0.325	56040
1709314200	0.325	0	0.00	0.325	0.325	0.325	433067
1709227800	0.325	0	0.00	0.325	0.325	0.325	175062
1709141400	0.325	0	0.00	0.325	0.325	0.325	115481
1709055000	0.325	0	0.00	0.325	0.325	0.325	100829
1708968600	0.325	0	0.00	0.325	0.325	0.325	20385
1708709400	0.325	-0.05	-13.33	0.325	0.325	0.325	887456
1708623000	0.375	0	0.00	0.375	0.375	0.375	36842
1708536600	0.375	0	0.00	0.375	0.375	0.375	1724469
1708450200	0.375	0	0.00	0.375	0.375	0.375	248594
1708363800	0.375	0	0.00	0.375	0.375	0.375	912669
1708104600	0.375	0	0.00	0.375	0.375	0.375	387760
1708018200	0.375	0	0.00	0.375	0.375	0.375	260756
1707931800	0.375	-0.05	-11.76	0.425	0.425	0.375	1671268
1707845400	0.425	0.005	1.19	0.425	0.425	0.425	2078406
1707759000	0.42	0.0120001	2.94	0.375	0.425	0.375	15337718
1707499800	0.4079999	0.0329999	8.80	0.375	0.4079999	0.375	3247472
1707413400	0.375	0	0.00	0.4	0.4	0.375	907171
1707327000	0.375	-0.01	-2.60	0.375	0.375	0.375	440738
1707240600	0.385	-0.015	-3.75	0.4	0.4	0.375	1560807
1707154200	0.4	-0.025	-5.88	0.425	0.425	0.4	1891038
1706895000	0.425	0	0.00	0.425	0.425	0.425	731057
1706808600	0.425	-0.025	-5.56	0.45	0.45	0.425	6404702
1706722200	0.45	0	0.00	0.475	0.475	0.45	3834903
1706635800	0.45	-0.05	-10.00	0.475	0.475	0.45	5871255
1706549400	0.5	0	0.00	0.5	0.55	0.475	5277933

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions