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 -2.25% 2.175p 2.10p 2.25p 2.225p 2.12p 2.225p 50,000 14:00:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 15.5 -1.9 -0.3 - 17.94

Active Energy (AEG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20172.1749999-0.05-2.25%2.11999982.2550,000
17 Aug 20172.2249999-0.05-2.20%2.182.275175,000
16 Aug 20172.275+0.10+4.60%2.152.275211,036
15 Aug 20172.1749999+0.08+3.57%2.09999992.1749999170,318
14 Aug 20172.0999999-0.05-2.33%2.09999992.1749999193,939
11 Aug 20172.150.000.00%2.152.150
10 Aug 20172.150.000.00%2.152.174999957,587
09 Aug 20172.150.000.00%2.152.15488,050
08 Aug 20172.150.000.00%2.152.17499999,097
07 Aug 20172.15+0.05+2.38%2.09999992.151,089,470
04 Aug 20172.0999999-0.08-3.45%2.09999992.2249999502,809
03 Aug 20172.1749999-0.03-1.14%2.152.259,615
02 Aug 20172.2-0.05-2.22%2.09999992.25710,413
01 Aug 20172.25+0.08+3.45%2.152.25443,760
31 Jul 20172.1749999-0.13-5.43%2.152.2999999291,246
28 Jul 20172.2999999+0.05+2.22%2.252.299999925,000
27 Jul 20172.25+0.20+9.76%22.275940,323
26 Jul 20172.0499999-0.15-6.82%2.04999992.15274,996
25 Jul 20172.2+0.03+1.15%2.152.2237,295
24 Jul 20172.1749999-0.40-15.53%2.09999992.67499994,663,517
21 Jul 20172.5750.000.00%2.52.575269,410
20 Jul 20172.575-0.03-0.96%2.54999992.5999999261,907
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 Week2.152.2752.12.19540211k150k0.0251.16%
1 Month2.5752.67522.188005M541k-0.4-15.53%
3 Months3.23.322.577505M426k-1.025-32.03%
6 Months3.153.422.6927010M476k-0.975-30.95%
1 Year2.73.422.8583010M668k-0.525-19.44%
3 Years2.511.87524.1783010M555k-0.325-13.00%
5 Years2.12511.8751.0253.6237010M450k0.052.35%
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:33 V: D:20170820 19:24:05