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 +3.17% 3.25p 3.10p 3.40p 3.25p 3.25p 3.25p 550,000 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 0.0 -6.1 -1.3 - 33.57

Active Energy (AEG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jul 20183.15-0.15-4.55%3.153.32,878,759
17 Jul 20183.30.000.00%3.33.451,079,072
16 Jul 20183.3+0.20+6.45%3.13.352,674,536
13 Jul 20183.10.000.00%3.053.14628,964
12 Jul 20183.10.000.00%3.13.25703,593
11 Jul 20183.1-0.10-3.13%3.053.251,933,256
10 Jul 20183.2+0.05+1.59%3.153.25499,746
09 Jul 20183.15+0.05+1.61%3.153.35719,988
06 Jul 20183.1-0.10-3.13%3.13.35418,091
05 Jul 20183.2+0.10+3.23%3.13.21,954,879
04 Jul 20183.10.000.00%3.053.15575,809
03 Jul 20183.10.000.00%33.12,329,979
02 Jul 20183.10.000.00%33.252,497,490
29 Jun 20183.1-0.06-1.90%3.053.353,074,607
28 Jun 20183.16-0.14-4.24%3.153.35821,411
27 Jun 20183.3-0.20-5.71%3.23.554,045,243
26 Jun 20183.5+0.30+9.38%2.853.555,132,847
25 Jun 20183.20.000.00%3.23.2607,275
22 Jun 20183.2+0.10+3.23%3.13.22,684,126
21 Jun 20183.1-0.05-1.59%2.93.156,991,712
20 Jun 20183.15-0.35-10.00%3.053.554,774,298
19 Jun 20183.5-0.42-10.71%3.053.7513,418,877
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 Week3.13.453.053.2123629k3M2M0.154.84%
1 Month3.153.552.853.2045418k7M2M0.13.17%
3 Months44.72.853.7945202k19M3M-0.75-18.75%
6 Months2.85.152.463.8497202k19M3M0.4516.07%
1 Year2.65.151.8753.372841719M2M0.6525.00%
3 Years6.3756.9251.8753.49201619M1M-3.125-49.02%
5 Years2.511.8751.6253.60701619M961k0.7530.00%
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:41 V: D:20180719 09:59:12