Shares Magazine
0.23p-0.01 (-4.35%)22 Apr 2025, 15:39
Active Energy Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 0.24p | 0.24p | 0.21p | 0.23p | 1,287,569 |
| Apr 16, 2025 | 0.24p | 0.24p | 0.23p | 0.24p | 81,472 |
| Apr 15, 2025 | 0.24p | 0.24p | 0.23p | 0.24p | 14,482 |
| Apr 14, 2025 | 0.24p | 0.24p | 0.23p | 0.24p | 307,870 |
| Apr 11, 2025 | 0.24p | 0.23p | 0.23p | 0.24p | 224,496 |
| Apr 10, 2025 | 0.24p | 0.24p | 0.23p | 0.24p | 89,592 |
| Apr 9, 2025 | 0.24p | 0.25p | 0.23p | 0.24p | 382,823 |
| Apr 8, 2025 | 0.24p | 0.24p | 0.23p | 0.24p | 15,807 |
| Apr 7, 2025 | 0.24p | 0.25p | 0.23p | 0.24p | 280,387 |
| Apr 4, 2025 | 0.28p | 0.29p | 0.23p | 0.24p | 229,165 |
| Apr 3, 2025 | 0.27p | 0.30p | 0.23p | 0.28p | 60,392 |
| Apr 2, 2025 | 0.27p | 0.30p | 0.23p | 0.27p | 527,706 |
| Apr 1, 2025 | 0.23p | 0.30p | 0.20p | 0.27p | 971,769 |
| Mar 31, 2025 | 0.23p | 0.25p | 0.20p | 0.22p | 837,432 |
| Mar 28, 2025 | 0.20p | 0.24p | 0.19p | 0.20p | 391,925 |
| Mar 27, 2025 | 0.20p | 0.24p | 0.15p | 0.20p | 138,744 |
| Mar 26, 2025 | 0.20p | 0.24p | 0.15p | 0.20p | 281,505 |
| Mar 25, 2025 | 0.23p | 0.24p | 0.15p | 0.20p | 434,882 |
| Mar 24, 2025 | 0.23p | 0.24p | 0.20p | 0.23p | 241,905 |
| Mar 21, 2025 | 0.23p | 0.25p | 0.20p | 0.23p | 856,233 |
| Mar 20, 2025 | 0.23p | 0.22p | 0.20p | 0.23p | 57,635 |
| Mar 19, 2025 | 0.21p | 0.22p | 0.22p | 0.23p | 20,563 |
| Mar 18, 2025 | 0.21p | 0.20p | 0.20p | 0.21p | 800,492 |
| Mar 17, 2025 | 0.25p | 0.28p | 0.20p | 0.21p | 789,342 |
| Mar 14, 2025 | 0.25p | 0.22p | 0.22p | 0.25p | 941 |
| Mar 13, 2025 | 0.25p | 0.28p | 0.22p | 0.25p | 171,578 |
| Mar 12, 2025 | 0.25p | 0.24p | 0.24p | 0.25p | 50,000 |
| Mar 11, 2025 | 0.25p | 0.28p | 0.22p | 0.25p | 42,538 |
| Mar 10, 2025 | 0.25p | 0.22p | 0.22p | 0.25p | 41,461 |
| Mar 7, 2025 | 0.25p | 0.28p | 0.22p | 0.25p | 60,197 |
| Mar 6, 2025 | 0.26p | 0.28p | 0.22p | 0.25p | 534,532 |
| Mar 5, 2025 | 0.25p | 0.28p | 0.22p | 0.26p | 227,847 |
| Mar 4, 2025 | 0.24p | 0.28p | 0.22p | 0.25p | 5,905 |
| Mar 3, 2025 | 0.23p | 0.28p | 0.22p | 0.25p | 761,599 |
| Feb 28, 2025 | 0.20p | 0.27p | 0.15p | 0.23p | 438,655 |
| Feb 27, 2025 | 0.23p | 0.25p | 0.20p | 0.23p | 90,229 |
| Feb 26, 2025 | 0.28p | 0.30p | 0.20p | 0.23p | 3,264,408 |
| Feb 25, 2025 | 0.33p | 0.35p | 0.25p | 0.28p | 688,462 |
| Feb 24, 2025 | 0.33p | 0.35p | 0.30p | 0.33p | 805,673 |
| Feb 21, 2025 | 0.33p | 0.35p | 0.26p | 0.33p | 331,318 |
| Feb 20, 2025 | 0.33p | 0.34p | 0.30p | 0.33p | 379,113 |
| Feb 19, 2025 | 0.33p | 0.35p | 0.32p | 0.33p | 74,596 |
| Feb 18, 2025 | 0.33p | 0.35p | 0.32p | 0.33p | 112,404 |
| Feb 17, 2025 | 0.35p | 0.37p | 0.30p | 0.33p | 1,002,756 |
| Feb 14, 2025 | 0.35p | 0.37p | 0.32p | 0.35p | 49,132 |
| Feb 13, 2025 | 0.35p | 0.37p | 0.30p | 0.35p | 484,598 |
| Feb 12, 2025 | 0.35p | 0.37p | 0.36p | 0.35p | 284,360 |
| Feb 11, 2025 | 0.35p | 0.37p | 0.30p | 0.35p | 1,827,742 |
| Feb 10, 2025 | 0.35p | 0.38p | 0.31p | 0.35p | 406,485 |
| Feb 7, 2025 | 0.35p | 0.40p | 0.30p | 0.35p | 545,598 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,368.00 | 3.50 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |