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
22/01/2021 1.32 1.40 1.25 1.30 11,048,156
21/01/2021 1.42 1.42 1.32 1.40 2,758,160
20/01/2021 1.34 1.40 1.25 1.37 5,571,800
19/01/2021 1.22 1.35 1.20 1.29 7,382,764
18/01/2021 1.23 1.30 1.15 1.25 17,071,120
15/01/2021 1.25 1.32 1.10 1.19 10,464,378
14/01/2021 1.30 1.33 1.25 1.28 2,052,397
13/01/2021 1.30 1.40 1.22 1.35 6,223,010
12/01/2021 1.32 1.35 1.25 1.28 17,646,307
11/01/2021 1.50 1.55 1.30 1.35 13,579,856
08/01/2021 1.35 1.60 1.31 1.45 24,122,063
07/01/2021 1.35 1.40 1.20 1.33 23,984,562
06/01/2021 1.59 1.65 1.20 1.40 43,728,736
05/01/2021 1.65 1.65 1.35 1.60 40,351,669
04/01/2021 1.35 1.95 1.35 1.75 104,999,226
31/12/2020 0.98 1.45 0.97 1.40 52,636,685
30/12/2020 0.89 1.09 0.85 0.99 32,857,941
29/12/2020 0.75 1.00 0.75 0.90 38,905,291
24/12/2020 0.83 0.87 0.65 0.80 21,967,496
23/12/2020 0.80 1.03 0.70 0.90 84,880,219
22/12/2020 0.48 0.74 0.47 0.71 90,931,136
21/12/2020 0.39 0.40 0.38 0.39 8,511,064
18/12/2020 0.41 0.42 0.39 0.40 7,564,296
17/12/2020 0.41 0.42 0.39 0.41 9,467,345
16/12/2020 0.40 0.42 0.38 0.41 20,044,465
15/12/2020 0.45 0.46 0.40 0.42 13,353,906
14/12/2020 0.45 0.51 0.40 0.47 9,979,447
11/12/2020 0.57 0.57 0.46 0.53 3,598,594
10/12/2020 0.55 0.60 0.50 0.58 513,631
09/12/2020 0.54 0.55 0.50 0.55 981,649

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