UK Markets close in 7 hrs 19 mins

Active Energy Group PLC (AEG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.1140-0.0060 (-5.00%)
As of 08:38AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20220.12000.12000.11400.11400.11404,924,499
28 Jun 20220.11300.12500.10500.12000.120060,301,367
27 Jun 20220.10500.11500.10100.11000.110016,141,899
24 Jun 20220.12300.12500.10300.10500.105091,374,450
23 Jun 20220.12300.12400.12000.12300.12301,075,163
22 Jun 20220.13500.14000.11700.12300.123010,879,529
21 Jun 20220.14800.15000.13200.13500.135018,823,919
20 Jun 20220.14500.15000.14200.14900.14904,100,852
17 Jun 20220.14500.14700.14700.14500.1450127,210
16 Jun 20220.14500.14200.14200.14500.14501,560,000
15 Jun 20220.14500.14800.14000.14500.14501,154,892
14 Jun 20220.00140.00150.00150.00140.0014157,186
13 Jun 20220.14500.15000.14300.14500.14501,313,873
10 Jun 20220.15500.16000.14000.14600.14606,708,845
09 Jun 20220.15500.16000.15000.15500.15502,561,208
08 Jun 20220.15500.15400.15000.15500.1550686,771
07 Jun 20220.15500.15400.15000.15500.15503,466,112
06 Jun 20220.15500.16000.15100.15500.15502,429,223
01 Jun 20220.15500.15800.15100.15500.15507,645,437
31 May 20220.16000.16000.15000.15500.15503,372,275
30 May 20220.16000.15800.15500.16000.1600266,168
27 May 20220.16000.17000.15200.16000.16008,907,481
26 May 20220.15500.16000.15600.15500.1550636,858
25 May 20220.15500.16000.15500.15500.1550645,643
24 May 20220.16000.16000.15000.15500.15503,371,577
23 May 20220.16000.17000.16100.17000.17001,192,946
20 May 20220.16500.17800.15000.17000.17003,081,270
19 May 20220.17500.18000.16000.17000.170012,339,583
18 May 20220.17500.18000.17000.17500.1750353,574
17 May 20220.18000.18000.17000.17500.17503,184,307
16 May 20220.18000.18500.17000.18000.18001,829,490
13 May 20220.18000.18300.17000.18000.18002,556,339
12 May 20220.18500.19000.17000.18000.18004,094,839
11 May 20220.18500.18900.17300.18500.18501,534,151
10 May 20220.18500.18900.17000.18500.1850524,913
09 May 20220.19000.19200.17000.18500.18503,773,785
06 May 20220.19000.20000.18000.20000.200014,914,252
05 May 20220.17500.20000.17000.19000.190011,397,666
04 May 20220.17500.17900.17100.17500.175011,918,339
03 May 20220.17500.18000.17100.17500.17505,486,265
29 Apr 20220.17500.17600.17100.17500.17503,932,680
28 Apr 20220.17500.17500.17100.17500.17501,601,156
27 Apr 20220.17500.17700.17000.17500.17508,441,655
26 Apr 20220.17500.17800.17000.17500.1750549,274
25 Apr 20220.18500.17900.17000.17500.17503,491,288
22 Apr 20220.17500.18000.17000.18000.180021,339,728
21 Apr 20220.18500.20000.17100.17500.17509,603,267
20 Apr 20220.18500.18700.18000.18500.1850987,887
19 Apr 20220.18000.19000.17300.18500.18503,630,683
14 Apr 20220.17500.19000.17000.18000.18006,820,036
13 Apr 20220.17500.17300.17000.17500.17501,114,278
12 Apr 20220.19500.20000.16000.17500.175040,238,095
11 Apr 20220.19500.21000.18500.19500.19502,643,531
08 Apr 20220.21000.21400.19000.19500.195032,316,141
07 Apr 20220.19300.22000.18600.21000.2100114,706,134
06 Apr 20220.17500.19800.17000.19000.190025,606,286
05 Apr 20220.18000.18500.17000.17500.17508,811,343
04 Apr 20220.17500.19000.17000.18000.180040,112,113
01 Apr 20220.17500.19000.17000.17500.175065,906,074
31 Mar 20220.16000.19000.16000.17500.1750124,231,578
30 Mar 20220.15000.16000.14600.16000.16006,112,361
29 Mar 20220.15000.16000.14000.15000.150017,602,403
28 Mar 20220.15000.15800.14400.15000.15005,162,914
25 Mar 20220.15000.16000.14000.15000.150029,204,982
24 Mar 20220.15000.16000.15000.15000.15002,194,499
23 Mar 20220.14500.16000.14000.15000.15008,403,760
22 Mar 20220.14500.14800.14300.14500.145013,118,117
21 Mar 20220.14500.14800.14000.14500.14504,786,877
18 Mar 20220.14500.14800.14300.14500.145014,551,223
17 Mar 20220.14500.14800.14200.14500.14502,090,962
16 Mar 20220.14000.15000.13600.14500.14502,493,009
15 Mar 20220.14000.15000.13000.14000.140034,698,594
14 Mar 20220.13500.14000.13000.13500.135012,337,252
11 Mar 20220.12500.14000.12000.13500.135011,878,538
10 Mar 20220.12500.13000.12200.12500.12503,690,336
09 Mar 20220.12800.13300.12000.12500.125016,499,027
08 Mar 20220.13500.13500.13000.12800.12804,696,201
07 Mar 20220.13500.14000.13000.13500.13501,559,777
04 Mar 20220.14500.15000.13000.14000.14001,949,276
03 Mar 20220.15000.15100.14000.14500.145013,113,300
02 Mar 20220.15000.17000.14000.16000.16002,290,057
01 Mar 20220.15500.16000.14000.15900.15907,815,535
28 Feb 20220.14500.16000.14000.15500.155010,132,305
25 Feb 20220.16000.16000.14000.14500.145015,884,446
24 Feb 20220.16500.17000.15000.16000.16002,962,907
23 Feb 20220.16500.16100.16000.16500.1650249,794
22 Feb 20220.16500.16600.16000.16000.1600639,574
21 Feb 20220.16500.16700.16000.16500.16507,499,656
18 Feb 20220.16500.16500.16200.16500.16501,035,084
17 Feb 20220.16500.16500.16200.16500.1650859,942
16 Feb 20220.16500.16500.16200.16500.16502,675,152
15 Feb 20220.16500.16300.16300.16500.1650718,950
14 Feb 20220.17000.17200.16000.16500.16504,340,136
11 Feb 20220.17000.17400.16000.17000.17002,647,098
10 Feb 20220.16500.19000.16000.17000.170048,567,065
09 Feb 20220.18000.18700.17000.18000.180014,744,650
08 Feb 20220.18000.18500.17700.18000.18007,606,823
07 Feb 20220.18000.19000.17200.18000.180010,441,556
04 Feb 20220.17000.19000.16200.18000.180023,949,937
03 Feb 20220.17500.18000.16000.17000.17001,998,973
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...