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
  +0.00p +0.00% 4.10p 3.90p 4.30p 4.15p 4.10p 4.10p 1,334,117 15:21:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 15.5 -1.9 -0.3 - 35.53

Active Energy (AEG) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Apr 20184.10.000.00%4.084.151,334,117
19 Apr 20184.1+0.20+5.13%3.874.11,771,244
18 Apr 20183.90.000.00%3.854.05854,779
17 Apr 20183.90.000.00%3.94.05724,504
16 Apr 20183.90.000.00%3.854898,153
13 Apr 20183.90.000.00%3.93.95553,984
12 Apr 20183.90.000.00%3.94.054,894,323
11 Apr 20183.9+0.15+4.00%3.753.95635,287
10 Apr 20183.75-0.20-5.06%3.753.953,827,890
09 Apr 20183.95-0.05-1.25%3.9541,569,110
06 Apr 20184+0.10+2.56%3.654.055,110,561
05 Apr 20183.9-0.25-6.02%3.854.154,312,585
04 Apr 20184.15+0.10+2.47%4.054.15403,470
03 Apr 20184.05-0.25-5.81%3.954.353,415,992
29 Mar 20184.3+0.25+6.17%4.054.352,497,985
28 Mar 20184.05-0.20-4.71%4.054.351,964,706
27 Mar 20184.25+0.25+6.25%4.094.25504,263
26 Mar 20184-0.20-4.76%44.31,062,729
23 Mar 20184.2-0.15-3.45%4.054.351,388,858
22 Mar 20184.35+0.15+3.57%4.284.4936,544
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 Week3.94.153.853.9738554k2M961k0.25.13%
1 Month4.354.353.653.9818403k5M2M-0.25-5.75%
3 Months4.055.153.254.0305403k12M3M0.051.23%
6 Months2.2755.152.153.3173173k15M3M1.82580.22%
1 Year2.455.151.8753.16961615M2M1.6567.35%
3 Years5.77.451.8753.57811615M1M-1.6-28.07%
5 Years1.2511.8751.0253.50531615M843k2.85228.00%
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:43 V: D:20180422 21:57:58