Find Your Broker
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
  -0.35p -19.44% 1.45p 1.40p 1.50p 1.80p 1.45p 1.80p 5,935,857 15:49:44
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 0.0 -6.1 -1.3 - 15.04

Active Energy (AEG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 20181.8-0.20-10.00%1.82.13,100,474
19 Nov 20182+0.30+17.65%1.852.1513,621,405
16 Nov 20181.70.000.00%1.71.75573,605
15 Nov 20181.7+0.08+4.62%1.61.8256,001,165
14 Nov 20181.625-0.18-9.72%1.6251.952,738,591
13 Nov 20181.80.000.00%1.81.952,627,317
12 Nov 20181.80.000.00%1.81.95634,852
09 Nov 20181.80.000.00%1.81.85169,541
08 Nov 20181.80.000.00%1.81.85147,128
07 Nov 20181.8+0.05+2.86%1.751.9961,804
06 Nov 20181.75-0.05-2.78%1.751.8955,652
05 Nov 20181.8-0.05-2.70%1.81.85447,700
02 Nov 20181.85+0.18+10.45%1.67522,745,985
01 Nov 20181.675-0.03-1.47%1.6751.752,346,592
31 Oct 20181.7-0.05-2.86%1.71.851,820,492
30 Oct 20181.75-0.15-7.89%1.751.95746,969
29 Oct 20181.9+0.10+5.56%1.651.92,946,319
26 Oct 20181.8+0.10+5.88%1.71.8727,010
25 Oct 20181.7-0.10-5.56%1.651.851,425,687
24 Oct 20181.80.000.00%1.651.85472,590
23 Oct 20181.8-0.05-2.70%1.81.85641,770
22 Oct 20181.85+0.05+2.78%1.81.91,208,759
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 Week1.752.151.451.8610574k14M5M-0.3-17.14%
1 Month1.82.151.451.8291147k14M2M-0.35-19.44%
3 Months3.153.551.452.4689120k40M4M-1.7-53.97%
6 Months4.14.251.452.9218120k40M3M-2.65-64.63%
1 Year2.3255.151.453.2597120k40M3M-0.875-37.63%
3 Years5.16.51.453.20891640M2M-3.65-71.57%
5 Years1.811.8751.453.43571640M1M-0.35-19.44%
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:43 V: D:20181121 16:07:01