Share Name Share Symbol Market Type Share ISIN Share Description
Active Energy LSE:AEG London Ordinary Share GB00B1YMN108 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.15p +5.56% 2.85p 2.80p 2.90p 2.85p 2.70p 2.70p 1,399,347 08:48:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 16.5 -3.7 -0.7 - 23.00

Active Energy (AEG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Jun 20172.7-0.18-6.09%2.72.9972,333
27 Jun 20172.8750.000.00%2.8752.9162,424
26 Jun 20172.875-0.03-0.86%2.8752.970,672
23 Jun 20172.9+0.02+0.87%2.8752.90
22 Jun 20172.875-0.03-0.86%2.8752.90
21 Jun 20172.9-0.05-1.69%2.92.950
20 Jun 20172.950.000.00%2.92.950
19 Jun 20172.95-0.05-1.67%2.9530
16 Jun 20173+0.08+2.56%2.93183,000
15 Jun 20172.9249999-0.05-1.68%2.92499993816,550
14 Jun 20172.9749999-0.03-0.83%2.97499993.0999999845,352
13 Jun 20173+0.05+1.69%2.93265,529
12 Jun 20172.95-0.07-2.32%2.54999993292,708
09 Jun 20173.0199999-0.13-4.13%33.2696,858
08 Jun 20173.15+0.25+8.62%2.93.15728,856
07 Jun 20172.9-0.15-4.92%2.93528,024
06 Jun 20173.0499999+0.05+1.67%33.049999937,311
05 Jun 20173-0.30-9.09%33.2999999800,520
02 Jun 20173.29999990.000.00%3.29999993.299999916
01 Jun 20173.2999999+0.25+8.20%3.04999993.2999999623,215
31 May 20173.0499999+0.08+2.69%2.93.0499999279,176
30 May 20172.97+0.02+0.68%2.953.15512,796
Download more Active Energy Historical Data

Active Energy (AEG) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.92.92.70.000001M241k-0.05-1.72%
1 Month3.053.32.550.000001M351k-0.2-6.56%
3 Months2.6253.420.0000010M578k0.2258.57%
6 Months2.9753.420.0000010M618k-0.125-4.20%
1 Year3.8253.82520.0000010M675k-0.975-25.49%
3 Years2.27511.87520.0000010M543k0.57525.27%
5 Years1.62511.8751.0250.0000010M448k1.22575.38%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170629 14:23:24