0.06p-0.01 (-8.33%)28 Jun 2024, 16:29
Active Energy Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 28, 2024 | 0.06p | 0.07p | 0.04p | 0.06p | 2,498,832 |
Jun 27, 2024 | 0.11p | 0.10p | 0.05p | 0.06p | 10,734,183 |
Jun 26, 2024 | 0.11p | 0.15p | 0.07p | 0.11p | 3,995,817 |
Jun 25, 2024 | 0.09p | 0.17p | 0.07p | 0.11p | 7,345,248 |
Jun 24, 2024 | 0.07p | 0.10p | 0.05p | 0.09p | 3,239,008 |
Jun 21, 2024 | 0.10p | 0.10p | 0.05p | 0.07p | 4,186,070 |
Jun 20, 2024 | 0.10p | 0.13p | 0.05p | 0.10p | 9,657,675 |
Jun 19, 2024 | 0.21p | 0.20p | 0.17p | 0.18p | 5,683,538 |
Jun 18, 2024 | 0.21p | 0.25p | 0.17p | 0.21p | 413,111 |
Jun 17, 2024 | 0.21p | 0.25p | 0.18p | 0.21p | 312,250 |
Jun 14, 2024 | 0.21p | 0.25p | 0.18p | 0.21p | 1,020,629 |
Jun 13, 2024 | 0.21p | 0.25p | 0.18p | 0.21p | 780,312 |
Jun 12, 2024 | 0.21p | 0.25p | 0.17p | 0.21p | 222,473 |
Jun 11, 2024 | 0.21p | 0.23p | 0.17p | 0.21p | 191,432 |
Jun 10, 2024 | 0.21p | 0.25p | 0.17p | 0.21p | 399,869 |
Jun 7, 2024 | 0.21p | 0.25p | 0.17p | 0.21p | 25,574 |
Jun 6, 2024 | 0.21p | 0.25p | 0.17p | 0.21p | 248,493 |
Jun 5, 2024 | 0.21p | 0.25p | 0.17p | 0.21p | 123,347 |
Jun 4, 2024 | 0.21p | 0.25p | 0.17p | 0.21p | 1,319,840 |
Jun 3, 2024 | 0.21p | 0.25p | 0.17p | 0.21p | 1,789,536 |
May 31, 2024 | 0.21p | 0.25p | 0.17p | 0.21p | 1,113,707 |
May 30, 2024 | 0.21p | 0.25p | 0.18p | 0.21p | 486,892 |
May 29, 2024 | 0.21p | 0.25p | 0.17p | 0.21p | 1,031,959 |
May 28, 2024 | 0.21p | 0.25p | 0.17p | 0.21p | 2,278,889 |
May 24, 2024 | 0.21p | 0.25p | 0.18p | 0.21p | 834,021 |
May 23, 2024 | 0.21p | 0.25p | 0.18p | 0.21p | 604,713 |
May 22, 2024 | 0.21p | 0.25p | 0.18p | 0.21p | 362,886 |
May 21, 2024 | 0.21p | 0.25p | 0.18p | 0.21p | 764,376 |
May 20, 2024 | 0.21p | 0.22p | 0.17p | 0.21p | 918,324 |
May 17, 2024 | 0.21p | 0.25p | 0.18p | 0.21p | 106,550 |
May 16, 2024 | 0.21p | 0.22p | 0.18p | 0.21p | 560,690 |
May 15, 2024 | 0.21p | 0.25p | 0.17p | 0.21p | 1,924,919 |
May 14, 2024 | 0.23p | 0.24p | 0.17p | 0.21p | 3,957,136 |
May 13, 2024 | 0.30p | 0.27p | 0.16p | 0.23p | 15,086,368 |
May 10, 2024 | 0.38p | 0.38p | 0.35p | 0.38p | 35,190 |
May 9, 2024 | 0.38p | 0.38p | 0.35p | 0.38p | 357,609 |
May 8, 2024 | 0.38p | 0.38p | 0.35p | 0.38p | 296,947 |
May 7, 2024 | 0.38p | 0.39p | 0.32p | 0.38p | 973,628 |
May 3, 2024 | 0.38p | 0.39p | 0.35p | 0.38p | 765,380 |
May 2, 2024 | 0.38p | 0.39p | 0.35p | 0.38p | 408,836 |
May 1, 2024 | 0.38p | 0.39p | 0.39p | 0.38p | 57,881 |
Apr 30, 2024 | 0.38p | 0.40p | 0.35p | 0.38p | 560,410 |
Apr 29, 2024 | 0.40p | 0.43p | 0.35p | 0.38p | 728,545 |
Apr 26, 2024 | 0.40p | 0.43p | 0.35p | 0.40p | 15,840 |
Apr 25, 2024 | 0.40p | 0.43p | 0.35p | 0.41p | 68,162 |
Apr 24, 2024 | 0.40p | 0.42p | 0.36p | 0.40p | 94,804 |
Apr 23, 2024 | 0.40p | 0.36p | 0.35p | 0.40p | 125 |
Apr 22, 2024 | 0.38p | 0.45p | 0.35p | 0.40p | 3,385,494 |
Apr 19, 2024 | 0.35p | 0.40p | 0.30p | 0.38p | 2,431,774 |
Apr 18, 2024 | 0.35p | 0.40p | 0.31p | 0.35p | 443,384 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 424.10 | 12.17 |
Rentokil Initial PLC | 482.90 | 7.77 |
Aston Martin Lagonda Global Holdings PLC | 152.40 | 4.03 |
Hammerson PLC | 30.00 | 3.31 |
Burberry Group PLC | 719.80 | 3.18 |
Ti Fluid Systems PLC | 137.20 | 3.16 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 2,030.00 | -10.02 |
Easyjet PLC | 426.30 | -7.12 |
Hochschild Mining PLC | 176.40 | -3.50 |
International Consolidated Airlines Group S.A. | 164.20 | -3.41 |
Centamin PLC | 127.80 | -2.96 |
Harbourvest Global Private Equity Limited | 2,525.00 | -2.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.