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
28/10/2020 0.45 0.47 0.40 0.43 3,678,435
27/10/2020 0.45 0.47 0.40 0.45 1,326,504
23/10/2020 0.45 0.47 0.41 0.45 5,184,438
22/10/2020 0.47 0.47 0.45 0.47 568,265
21/10/2020 0.47 0.48 0.45 0.48 4,920,544
20/10/2020 0.45 0.47 0.40 0.45 2,571,748
19/10/2020 0.45 0.47 0.37 0.47 6,802,016
16/10/2020 0.48 0.50 0.45 0.48 7,366,516
15/10/2020 0.52 0.52 0.48 0.48 7,443,260
14/10/2020 0.54 0.55 0.47 0.55 5,777,512
13/10/2020 0.50 0.54 0.50 0.54 1,365,746
12/10/2020 0.54 0.54 0.50 0.54 2,185,394
09/10/2020 0.54 0.54 0.54 0.54 212,787
08/10/2020 0.55 0.60 0.50 0.55 2,054,111
07/10/2020 0.50 0.54 0.47 0.54 1,674,709
06/10/2020 0.50 0.52 0.48 0.50 4,570,734
05/10/2020 0.52 0.52 0.50 0.52 1,444,101
02/10/2020 0.53 0.53 0.50 0.53 1,916,490
01/10/2020 0.56 0.56 0.50 0.56 1,623,984
30/09/2020 0.56 0.56 0.54 0.56 574,643
29/09/2020 0.53 0.57 0.48 0.57 4,795,924
28/09/2020 0.50 0.51 0.45 0.50 959,807
25/09/2020 0.50 0.51 0.48 0.50 5,119,998
23/09/2020 0.54 0.54 0.54 0.54 628,878
22/09/2020 0.50 0.54 0.50 0.53 2,121,588
21/09/2020 0.57 0.57 0.51 0.53 4,375,154
18/09/2020 0.57 0.57 0.57 0.57 500,000
17/09/2020 0.57 0.57 0.57 0.57 500,000
16/09/2020 0.55 0.57 0.55 0.57 1,346,119
15/09/2020 0.57 0.57 0.55 0.57 128,300

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