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
  +0.05p +1.19% 4.25p 4.10p 4.40p 4.25p 4.20p 4.20p 738,041 08:04:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 15.5 -1.9 -0.3 - 36.83

Active Energy (AEG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 20184.1999998+0.15+3.70%3.954.251,956,963
21 Feb 20184.0500001-0.11-2.64%3.954.251,817,312
20 Feb 20184.1599998-0.04-0.95%4.09999994.252,861,809
19 Feb 20184.1999998+0.02+0.48%44.43,775,787
16 Feb 20184.1799998+0.03+0.72%4.05000014.55000016,537,885
15 Feb 20184.15+0.85+25.76%3.29999994.1510,717,068
14 Feb 20183.2999999-0.10-2.94%3.29999993.51,410,268
13 Feb 20183.4+0.05+1.49%3.253.411,231,138
12 Feb 20183.3499999-0.30-8.22%3.253.79999994,236,016
09 Feb 20183.65-0.10-2.67%3.453.753,445,842
08 Feb 20183.75+0.10+2.74%3.653.75923,425
07 Feb 20183.65+0.05+1.39%3.59999993.752,768,760
06 Feb 20183.59999990.000.00%3.34999993.755,362,185
05 Feb 20183.5999999-0.10-2.70%3.59999994.05000015,966,627
02 Feb 20183.7-0.10-2.63%3.673.93,872,836
01 Feb 20183.7999999+0.20+5.56%3.548,493,224
31 Jan 20183.5999999-0.10-2.70%3.59999993.84999994,720,868
30 Jan 20183.7-0.35-8.64%3.654.254,566,339
29 Jan 20184.0500001-0.25-5.81%44.55000018,500,649
26 Jan 20184.3000001+0.34+8.59%3.84999994.550000111,668,445
25 Jan 20183.96+0.76+23.75%3.2415,399,585
24 Jan 20183.2+0.45+16.36%2.683.29999999,698,401
23 Jan 20182.75-0.05-1.79%2.752.914,742,551
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 Week4.154.553.954.16942M7M3M0.12.41%
1 Month4.054.553.253.9025923k12M5M0.24.94%
3 Months2.54.552.153.2665173k15M4M1.7570.00%
6 Months2.0754.551.8752.952041715M3M2.175104.82%
1 Year2.8754.551.8752.91041615M2M1.37547.83%
3 Years57.451.8753.55191615M938k-0.75-15.00%
5 Years1.511.8751.0253.42071615M773k2.75183.33%
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:42 V: D:20180223 10:06:02