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
  -0.10p -3.03% 3.20p 3.10p 3.30p 3.30p 3.20p 3.30p 599,774 09:58:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 16.5 -3.7 -0.7 - 25.83

Active Energy (AEG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 20173.2999999+0.08+2.33%3.23.2999999318,361
23 May 20173.2249999+0.22+7.50%33.43,979,178
22 May 20173+0.75+33.33%2.253.049999910,266,854
19 May 20172.25+0.08+3.45%2.17499992.251,251,389
18 May 20172.17499990.000.00%2.09999992.17499992,000
17 May 20172.17499990.000.00%2.17499992.25143,810
16 May 20172.1749999-0.10-4.40%2.09999992.275486,428
15 May 20172.2750.000.00%2.252.2750
12 May 20172.275-0.08-3.19%2.2752.3499999343,750
11 May 20172.3499999+0.22+10.59%22.3499999580,557
10 May 20172.125-0.05-2.30%2.04999992.1749999207,150
09 May 20172.1749999-0.13-5.43%2.152.2999999356,539
08 May 20172.2999999-0.08-3.16%2.252.349999940,000
05 May 20172.375-0.03-1.04%2.22.4150,000
04 May 20172.4-0.03-1.03%2.252.4249999337,046
03 May 20172.4249999-0.05-2.02%2.252.474999923,560
02 May 20172.47499990.000.00%2.252.47499993,105
28 Apr 20172.47499990.000.00%2.47499992.7417,050
27 Apr 20172.47499990.000.00%2.252.4749999759,479
26 Apr 20172.47499990.000.00%2.252.474999981,255
25 Apr 20172.47499990.000.00%2.252.47499990
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 Week2.1753.42.10.00002k10M3M1.02547.13%
1 Month2.4753.420.0000010M1M0.72529.29%
3 Months2.553.420.0000010M511k0.6525.49%
6 Months2.6753.420.0000010M713k0.52519.63%
1 Year4.254.37520.0000010M672k-1.05-24.71%
3 Years2.47511.87520.0000010M541k0.72529.29%
5 Years1.7511.8751.0250.0000010M446k1.4582.86%
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:30 V: D:20170525 19:58:17