1. Share Prices

  2. Active Energy Group PLC (AEG)

0.06p-0.01 (-8.33%)28 Jun 2024, 16:29
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
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
May 31, 20240.21p0.25p0.17p0.21p1,113,707
May 30, 20240.21p0.25p0.18p0.21p486,892
May 29, 20240.21p0.25p0.17p0.21p1,031,959
May 28, 20240.21p0.25p0.17p0.21p2,278,889
May 24, 20240.21p0.25p0.18p0.21p834,021
May 23, 20240.21p0.25p0.18p0.21p604,713
May 22, 20240.21p0.25p0.18p0.21p362,886
May 21, 20240.21p0.25p0.18p0.21p764,376
May 20, 20240.21p0.22p0.17p0.21p918,324
May 17, 20240.21p0.25p0.18p0.21p106,550
May 16, 20240.21p0.22p0.18p0.21p560,690
May 15, 20240.21p0.25p0.17p0.21p1,924,919
May 14, 20240.23p0.24p0.17p0.21p3,957,136
May 13, 20240.30p0.27p0.16p0.23p15,086,368
May 10, 20240.38p0.38p0.35p0.38p35,190
May 9, 20240.38p0.38p0.35p0.38p357,609
May 8, 20240.38p0.38p0.35p0.38p296,947
May 7, 20240.38p0.39p0.32p0.38p973,628
May 3, 20240.38p0.39p0.35p0.38p765,380
May 2, 20240.38p0.39p0.35p0.38p408,836
May 1, 20240.38p0.39p0.39p0.38p57,881
Apr 30, 20240.38p0.40p0.35p0.38p560,410
Apr 29, 20240.40p0.43p0.35p0.38p728,545
Apr 26, 20240.40p0.43p0.35p0.40p15,840
Apr 25, 20240.40p0.43p0.35p0.41p68,162
Apr 24, 20240.40p0.42p0.36p0.40p94,804
Apr 23, 20240.40p0.36p0.35p0.40p125
Apr 22, 20240.38p0.45p0.35p0.40p3,385,494
Apr 19, 20240.35p0.40p0.30p0.38p2,431,774
Apr 18, 20240.35p0.40p0.31p0.35p443,384
123456
Showing 1 to 50 of 251

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC440.805.96
International Consolidated Airlines Group S.A.171.674.49
Drax Group PLC519.003.80
Baltic Classifieds Group PLC250.003.73
Hochschild Mining PLC179.603.58
Pennon Group PLC584.003.64