1. Share Prices

  2. Active Energy Group PLC (AEG)

0.40p+0.07 (+23.08%)31 Jan 2025, 15:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Active Energy Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 31, 20250.33p0.45p0.30p0.40p1,622,653
Jan 30, 20250.33p0.35p0.30p0.33p1,587,350
Jan 29, 20250.30p0.35p0.27p0.33p4,061,620
Jan 28, 20250.30p0.35p0.27p0.30p1,681,283
Jan 27, 20250.30p0.35p0.25p0.30p4,065,798
Jan 24, 20250.28p0.30p0.25p0.28p3,572,301
Jan 23, 20250.28p0.35p0.25p0.28p3,626,887
Jan 22, 20250.25p0.30p0.20p0.25p2,867,778
Jan 21, 20250.25p0.21p0.20p0.25p1,870,004
Jan 20, 20250.23p0.30p0.20p0.25p1,111,704
Jan 17, 20250.28p0.35p0.20p0.23p1,751,995
Jan 16, 20250.17p0.35p0.17p0.20p8,827,020
Jan 15, 20250.17p0.20p0.19p0.20p1,031,597
Jan 14, 20250.17p0.20p0.15p0.17p1,139,438
Jan 13, 20250.17p0.20p0.15p0.17p368,422
Jan 10, 20250.21p0.25p0.15p0.17p1,721,717
Jan 9, 20250.21p0.25p0.18p0.21p2,009,823
Jan 8, 20250.21p0.25p0.18p0.21p2,172,830
Jan 7, 20250.19p0.25p0.18p0.22p2,366,762
Jan 6, 20250.17p0.22p0.17p0.19p814,528
Jan 3, 20250.17p0.20p0.17p0.17p850,717
Jan 2, 20250.18p0.20p0.17p0.17p114,784
Dec 31, 20240.20p0.20p0.18p0.18p1,164,017
Dec 30, 20240.21p0.25p0.18p0.20p4,813,506
Dec 27, 20240.23p0.25p0.18p0.21p1,976,006
Dec 24, 20240.23p0.25p0.20p0.23p175,272
Dec 23, 20240.23p0.25p0.20p0.23p1,895,628
Dec 20, 20240.23p0.28p0.20p0.23p5,534,995
Dec 19, 20240.17p0.35p0.20p0.23p18,297,839
Dec 18, 20240.04p0.30p0.03p0.17p34,887,253
Jun 28, 20240.06p0.07p0.04p0.06p2,498,832
Jun 27, 20240.11p0.10p0.05p0.06p10,734,183
Jun 26, 20240.11p0.15p0.07p0.11p3,995,817
Jun 25, 20240.09p0.17p0.07p0.11p7,345,248
Jun 24, 20240.07p0.10p0.05p0.09p3,239,008
Jun 21, 20240.10p0.10p0.05p0.07p4,186,070
Jun 20, 20240.10p0.13p0.05p0.10p9,657,675
Jun 19, 20240.21p0.20p0.17p0.18p5,683,538
Jun 18, 20240.21p0.25p0.17p0.21p413,111
Jun 17, 20240.21p0.25p0.18p0.21p312,250
Jun 14, 20240.21p0.25p0.18p0.21p1,020,629
Jun 13, 20240.21p0.25p0.18p0.21p780,312
Jun 12, 20240.21p0.25p0.17p0.21p222,473
Jun 11, 20240.21p0.23p0.17p0.21p191,432
Jun 10, 20240.21p0.25p0.17p0.21p399,869
Jun 7, 20240.21p0.25p0.17p0.21p25,574
Jun 6, 20240.21p0.25p0.17p0.21p248,493
Jun 5, 20240.21p0.25p0.17p0.21p123,347
Jun 4, 20240.21p0.25p0.17p0.21p1,319,840
Jun 3, 20240.21p0.25p0.17p0.21p1,789,536
123
Showing 1 to 50 of 132

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.