livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Active Energy Group - (AEG) share price history


Active Energy Group share priceAEG share price tradesAEG Fundamentals watchlistADD to watchlist
Active Energy Group - (AEG) share price history
Date Open High Low Close Volume
26/11/2021 0.36 0.37 0.35 0.37 4,551,470
25/11/2021 0.37 0.37 0.36 0.36 872,848
24/11/2021 0.37 0.39 0.35 0.36 12,281,867
23/11/2021 0.39 0.39 0.37 0.39 2,294,163
22/11/2021 0.38 0.40 0.38 0.39 1,158,968
19/11/2021 0.38 0.40 0.38 0.40 657,579
18/11/2021 0.41 0.41 0.38 0.40 2,574,743
17/11/2021 0.41 0.41 0.38 0.40 3,319,460
16/11/2021 0.41 0.41 0.40 0.41 5,084,701
15/11/2021 0.37 0.47 0.34 0.41 74,685,081
12/11/2021 0.36 0.36 0.35 0.36 835,948
11/11/2021 0.35 0.37 0.34 0.36 5,552,496
10/11/2021 0.34 0.35 0.34 0.35 2,524,182
09/11/2021 0.34 0.36 0.34 0.35 5,065,964
08/11/2021 0.34 0.37 0.34 0.36 2,924,983
05/11/2021 0.36 0.36 0.34 0.35 5,564,928
04/11/2021 0.36 0.36 0.34 0.35 10,595,659
03/11/2021 0.37 0.37 0.33 0.36 1,566,471
02/11/2021 0.35 0.40 0.33 0.37 32,889,794
01/11/2021 0.35 0.40 0.35 0.36 20,084,913
29/10/2021 0.35 0.36 0.33 0.35 23,047,317
28/10/2021 0.37 0.37 0.35 0.36 8,918,846
27/10/2021 0.37 0.37 0.35 0.36 4,716,618
26/10/2021 0.38 0.39 0.35 0.38 2,312,104
25/10/2021 0.37 0.40 0.35 0.38 9,029,214
22/10/2021 0.40 0.41 0.37 0.39 7,354,809
21/10/2021 0.40 0.40 0.37 0.40 13,727,091
20/10/2021 0.40 0.44 0.38 0.39 15,912,386
19/10/2021 0.43 0.44 0.40 0.43 4,766,735
18/10/2021 0.44 0.44 0.41 0.44 8,556,007

Active Energy Group - (AEG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z