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

AEG Active Energy Group Plc

0.21

0.00 (0.00%)

May 15 2024 - Closed

Delayed by 15 minutes

AEG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	0.21	-0.015	-6.67%	0.225	0.225	0.21	3,957,136
May 13 2024	0.225	-0.15	-40.00%	0.30	0.30	0.175	15,186,826
May 10 2024	0.375	0.00	0.00%	0.375	0.375	0.375	35,190
May 09 2024	0.375	0.00	0.00%	0.375	0.375	0.375	357,609
May 08 2024	0.375	0.00	0.00%	0.375	0.375	0.375	296,947
May 07 2024	0.375	0.00	0.00%	0.375	0.375	0.375	973,628
May 03 2024	0.375	0.00	0.00%	0.375	0.375	0.375	765,380
May 02 2024	0.375	0.00	0.00%	0.375	0.375	0.375	408,836
May 01 2024	0.375	0.00	0.00%	0.375	0.375	0.375	57,881
Apr 30 2024	0.375	0.00	0.00%	0.375	0.375	0.375	560,410
Apr 29 2024	0.375	-0.025	-6.25%	0.40	0.40	0.375	728,545
Apr 26 2024	0.40	-0.01	-2.44%	0.40	0.40	0.40	15,840
Apr 25 2024	0.41	0.01	2.50%	0.40	0.41	0.40	68,162
Apr 24 2024	0.40	0.00	0.00%	0.40	0.40	0.40	94,804
Apr 23 2024	0.40	0.00	0.00%	0.40	0.40	0.40	125
Apr 22 2024	0.40	0.025	6.67%	0.375	0.45	0.375	3,385,494
Apr 19 2024	0.375	0.025	7.14%	0.35	0.375	0.30	2,431,774
Apr 18 2024	0.35	0.00	0.00%	0.35	0.35	0.35	443,384
Apr 17 2024	0.35	0.00	0.00%	0.35	0.35	0.35	77,994
Apr 16 2024	0.35	0.00	0.00%	0.35	0.35	0.35	87,810
Apr 15 2024	0.35	0.00	0.00%	0.35	0.35	0.325	2,327,190
Apr 12 2024	0.35	0.00	0.00%	0.35	0.35	0.321	2,291,987
Apr 11 2024	0.35	0.00	0.00%	0.35	0.35	0.35	502,225
Apr 10 2024	0.35	0.03	9.37%	0.35	0.35	0.325	3,155,696
Apr 09 2024	0.32	-0.18	-36.00%	0.40	0.40	0.30	24,351,382
Apr 08 2024	0.50	0.00	0.00%	0.50	0.50	0.50	88,363
Apr 05 2024	0.50	0.00	0.00%	0.50	0.50	0.50	1,366,410
Apr 04 2024	0.50	0.00	0.00%	0.50	0.50	0.455	1,396,043
Apr 03 2024	0.50	0.025	5.26%	0.475	0.50	0.475	1,655,465
Apr 02 2024	0.475	0.00	0.00%	0.475	0.50	0.475	1,158,166
Mar 28 2024	0.475	0.00	0.00%	0.475	0.50	0.475	2,397,735
Mar 27 2024	0.475	0.00	0.00%	0.475	0.50	0.475	3,131,649
Mar 26 2024	0.475	-0.05	-9.52%	0.525	0.525	0.475	1,447,374
Mar 25 2024	0.525	0.00	0.00%	0.525	0.525	0.525	114,705
Mar 22 2024	0.525	0.00	0.00%	0.525	0.525	0.525	315,057
Mar 21 2024	0.525	-0.05	-8.70%	0.575	0.575	0.50	6,489,969
Mar 20 2024	0.575	-0.025	-4.17%	0.60	0.60	0.575	4,701,468
Mar 19 2024	0.60	0.10	20.00%	0.55	0.65	0.55	7,976,657
Mar 18 2024	0.50	-0.125	-20.00%	0.625	0.625	0.50	4,032,012
Mar 15 2024	0.625	0.00	0.00%	0.625	0.625	0.625	410,400
Mar 14 2024	0.625	0.00	0.00%	0.625	0.625	0.625	2,046,771
Mar 13 2024	0.625	0.00	0.00%	0.625	0.668	0.625	4,848,605
Mar 12 2024	0.625	-0.025	-3.85%	0.65	0.65	0.625	1,545,762
Mar 11 2024	0.65	-0.05	-7.14%	0.70	0.70	0.625	4,704,785
Mar 08 2024	0.70	-0.125	-15.15%	0.825	0.825	0.675	17,609,893
Mar 07 2024	0.825	-0.175	-17.50%	1.05	1.05	0.80	32,288,662
Mar 06 2024	1.00	0.068	7.30%	1.20	1.475	0.925	108,999,908
Mar 05 2024	0.932	0.607	186.77%	0.55	1.375	0.475	191,663,402
Mar 04 2024	0.325	0.00	0.00%	0.325	0.325	0.325	56,040
Mar 01 2024	0.325	0.00	0.00%	0.325	0.325	0.325	433,067
Feb 29 2024	0.325	0.00	0.00%	0.325	0.325	0.325	175,062
Feb 28 2024	0.325	0.00	0.00%	0.325	0.325	0.325	115,481
Feb 27 2024	0.325	0.00	0.00%	0.325	0.325	0.325	100,829
Feb 26 2024	0.325	0.00	0.00%	0.325	0.325	0.325	20,385
Feb 23 2024	0.325	-0.05	-13.33%	0.325	0.325	0.325	887,456
Feb 22 2024	0.375	0.00	0.00%	0.375	0.375	0.375	36,842
Feb 21 2024	0.375	0.00	0.00%	0.375	0.375	0.375	1,724,469
Feb 20 2024	0.375	0.00	0.00%	0.375	0.375	0.375	248,594
Feb 19 2024	0.375	0.00	0.00%	0.375	0.375	0.375	912,669
Feb 16 2024	0.375	0.00	0.00%	0.375	0.375	0.375	387,760
Feb 15 2024	0.375	0.00	0.00%	0.375	0.375	0.375	260,756

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