- Share Prices
Active Energy Group PLC (AEG)
0.19p-0.02 (-9.57%)16 Jul 2025, 16:09
Active Energy Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 15, 2025 | 0.21p | 0.23p | 0.20p | 0.21p | 7,237,359 |
Jul 14, 2025 | 0.21p | 0.23p | 0.20p | 0.21p | 1,210,875 |
Jul 11, 2025 | 0.27p | 0.26p | 0.20p | 0.21p | 3,069,609 |
Jul 10, 2025 | 0.24p | 0.27p | 0.23p | 0.25p | 14,539,750 |
Jul 9, 2025 | 0.23p | 0.25p | 0.23p | 0.24p | 2,896,734 |
Jul 8, 2025 | 0.33p | 0.34p | 0.20p | 0.20p | 57,016,122 |
Jul 7, 2025 | 0.30p | 0.40p | 0.31p | 0.35p | 3,115,347 |
Jul 4, 2025 | 0.28p | 0.35p | 0.30p | 0.30p | 2,040,222 |
Jul 3, 2025 | 0.28p | 0.35p | 0.20p | 0.28p | 1,424,883 |
Jul 2, 2025 | 0.30p | 0.37p | 0.20p | 0.28p | 3,588,067 |
Jul 1, 2025 | 0.30p | 0.37p | 0.20p | 0.30p | 98,778 |
Jun 30, 2025 | 0.30p | 0.40p | 0.20p | 0.30p | 236,537 |
Jun 27, 2025 | 0.30p | 0.40p | 0.22p | 0.30p | 759,484 |
Jun 26, 2025 | 0.35p | 0.40p | 0.31p | 0.35p | 425,010 |
Jun 25, 2025 | 0.40p | 0.45p | 0.30p | 0.35p | 4,425,266 |
Jun 24, 2025 | 0.38p | 0.49p | 0.35p | 0.42p | 2,411,940 |
Jun 23, 2025 | 0.50p | 0.55p | 0.36p | 0.38p | 4,412,401 |
Jun 20, 2025 | 0.21p | 0.78p | 0.20p | 0.55p | 21,538,795 |
Jun 19, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 30,059 |
Jun 18, 2025 | 0.21p | 0.20p | 0.20p | 0.21p | 527,350 |
Jun 17, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 79,814 |
Jun 16, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 2,417 |
Jun 13, 2025 | 0.21p | 0.20p | 0.20p | 0.21p | 45,064 |
Jun 12, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 277,683 |
Jun 11, 2025 | 0.21p | 0.20p | 0.20p | 0.21p | 104,943 |
Jun 10, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 1,109,579 |
Jun 9, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 50,472 |
Jun 6, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 70,360 |
Jun 4, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 477,229 |
Jun 3, 2025 | 0.21p | 0.20p | 0.20p | 0.21p | 590 |
Jun 2, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 193,663 |
May 30, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 13,042 |
May 29, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 120,829 |
May 28, 2025 | 0.21p | 0.22p | 0.21p | 0.21p | 267,816 |
May 27, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 28,028 |
May 23, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 8,211 |
May 22, 2025 | 0.19p | 0.21p | 0.21p | 0.21p | 10,573 |
May 21, 2025 | 0.21p | 0.21p | 0.21p | 0.21p | 43,219 |
May 19, 2025 | 0.21p | 0.20p | 0.20p | 0.21p | 6,273 |
May 16, 2025 | 0.21p | 0.20p | 0.20p | 0.21p | 22,679 |
May 15, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 1,430,304 |
May 14, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 45,092 |
May 13, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 523,354 |
May 12, 2025 | 0.21p | 0.23p | 0.20p | 0.21p | 361,601 |
May 9, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 3,432,466 |
May 8, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 2,004,372 |
May 7, 2025 | 0.21p | 0.21p | 0.20p | 0.21p | 34,401 |
May 6, 2025 | 0.22p | 0.22p | 0.20p | 0.21p | 556,081 |
May 2, 2025 | 0.22p | 0.22p | 0.22p | 0.22p | 17,732 |
May 1, 2025 | 0.22p | 0.22p | 0.22p | 0.22p | 306,377 |