Dark

AEG
ACTIVE ENERGY GROUP PLC
stock LSE

Inactive

Jun 28, 2024

0.0550GBP-8.333%(-0.0050)2,498,832

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-28	0.05500	0.05500	0.05500	0.05500	-8.333%	2,498,832	0.000%
2024-06-27	0.11000	0.11000	0.06000	0.06000	-45.455%	10,734,183	-8.333%
2024-06-26	0.11000	0.11000	0.11000	0.11000	0.000%	3,995,817	-50.000%
2024-06-25	0.08500	0.14000	0.08000	0.11000	+29.412%	7,345,248	-50.000%
2024-06-24	0.07500	0.08500	0.07500	0.08500	+13.333%	3,239,008	-35.294%
2024-06-21	0.10000	0.10000	0.07500	0.07500	-25.000%	4,186,070	-26.667%
2024-06-20	0.10000	0.10000	0.10000	0.10000	-44.444%	9,657,675	-45.000%
2024-06-19	0.21000	0.21000	0.18000	0.18000	-14.286%	5,683,538	-69.444%
2024-06-18	0.21000	0.21000	0.21000	0.21000	0.000%	413,111	-73.810%
2024-06-17	0.21000	0.21000	0.21000	0.21000	0.000%	312,250	-73.810%
2024-06-14	0.21000	0.21000	0.21000	0.21000	0.000%	1,020,629	-73.810%
2024-06-13	0.21000	0.21000	0.21000	0.21000	0.000%	780,312	-73.810%
2024-06-12	0.21000	0.21000	0.21000	0.21000	0.000%	222,473	-73.810%
2024-06-11	0.21000	0.21000	0.21000	0.21000	0.000%	191,432	-73.810%
2024-06-10	0.21000	0.21000	0.21000	0.21000	0.000%	399,869	-73.810%
2024-06-07	0.21000	0.21000	0.21000	0.21000	0.000%	25,574	-73.810%
2024-06-06	0.21000	0.21000	0.21000	0.21000	0.000%	248,493	-73.810%
2024-06-05	0.21000	0.21000	0.21000	0.21000	0.000%	123,347	-73.810%
2024-06-04	0.21000	0.21000	0.21000	0.21000	0.000%	1,319,840	-73.810%
2024-06-03	0.21000	0.21000	0.21000	0.21000	0.000%	1,789,536	-73.810%
2024-05-31	0.21000	0.21000	0.20000	0.21000	0.000%	1,113,707	-73.810%
2024-05-30	0.21000	0.21000	0.21000	0.21000	0.000%	486,892	-73.810%
2024-05-29	0.21000	0.21000	0.21000	0.21000	0.000%	1,031,959	-73.810%
2024-05-28	0.21000	0.21000	0.21000	0.21000	0.000%	2,278,889	-73.810%
2024-05-24	0.21000	0.21000	0.21000	0.21000	0.000%	834,021	-73.810%
2024-05-23	0.21000	0.21000	0.21000	0.21000	0.000%	604,713	-73.810%
2024-05-22	0.21000	0.21000	0.21000	0.21000	0.000%	362,886	-73.810%
2024-05-21	0.21000	0.21000	0.21000	0.21000	0.000%	764,376	-73.810%
2024-05-20	0.21000	0.21000	0.21000	0.21000	0.000%	918,324	-73.810%
2024-05-17	0.21000	0.21000	0.21000	0.21000	0.000%	106,550	-73.810%
2024-05-16	0.21000	0.21000	0.21000	0.21000	0.000%	560,690	-73.810%
2024-05-15	0.21000	0.21000	0.21000	0.21000	0.000%	1,924,919	-73.810%
2024-05-14	0.23000	0.23000	0.21000	0.21000	-8.696%	3,957,136	-73.810%
2024-05-13	0.30000	0.30000	0.17000	0.23000	-39.474%	15,086,368	-76.087%
2024-05-10	0.38000	0.38000	0.38000	0.38000	0.000%	35,190	-85.526%
2024-05-09	0.38000	0.38000	0.38000	0.38000	0.000%	357,609	-85.526%
2024-05-08	0.38000	0.38000	0.38000	0.38000	0.000%	296,947	-85.526%
2024-05-07	0.38000	0.38000	0.38000	0.38000	0.000%	973,628	-85.526%
2024-05-02	0.38000	0.38000	0.38000	0.38000	0.000%	408,836	-85.526%
2024-05-01	0.38000	0.38000	0.38000	0.38000	+7,138.095%	57,881	-85.526%
2024-03-22	0.00525	0.00525	0.00525	0.00525	0.000%	315,057	+947.619%
2024-03-21	0.00575	0.00575	0.00500	0.00525	-8.696%	6,489,969	+947.619%
2024-03-20	0.00600	0.00600	0.00575	0.00575	-4.167%	4,701,468	+856.522%
2024-03-19	0.00550	0.00650	0.00600	0.00600	+20.000%	7,976,657	+816.667%
2024-03-18	0.00625	0.00500	0.00500	0.00500	-20.000%	3,232,012	+1,000.000%
2024-03-15	0.00625	0.00625	0.00625	0.00625	0.000%	410,400	+780.000%
2024-03-14	0.00625	0.00625	0.00625	0.00625	0.000%	2,046,771	+780.000%
2024-03-13	0.00686	0.00686	0.00625	0.00625	0.000%	4,816,981	+780.000%
2024-03-12	0.00650	0.00700	0.00625	0.00625	-3.846%	1,545,762	+780.000%
2024-03-11	0.00700	0.00700	0.00625	0.00650	-7.143%	4,623,905	+746.154%
2024-03-08	0.00825	0.00825	0.00675	0.00700	-15.152%	15,989,229	+685.714%
2024-03-07	0.01050	0.01050	0.00800	0.00825	-17.500%	31,458,180	+566.667%
2024-03-06	0.01180	0.01275	0.01000	0.01000	+7.296%	105,292,336	+450.000%
2024-03-05	0.00550	0.00932	0.00932	0.00932	+186.769%	188,674,964	+490.129%
2024-03-04	0.00325	0.00325	0.00325	0.00325	0.000%	56,040	+1,592.308%
2024-03-01	0.00325	0.00325	0.00325	0.00325	0.000%	433,067	+1,592.308%
2024-02-29	0.00325	0.00325	0.00325	0.00325	0.000%	175,062	+1,592.308%
2024-02-28	0.00325	0.00325	0.00325	0.00325	0.000%	115,481	+1,592.308%
2024-02-27	0.00325	0.00340	0.00325	0.00325	0.000%	100,829	+1,592.308%
2024-02-26	0.00325	0.00325	0.00325	0.00325	0.000%	20,385	+1,592.308%
2024-02-23	0.00325	0.00325	0.00325	0.00325	-13.333%	887,456	+1,592.308%
2024-02-22	0.00375	0.00375	0.00375	0.00375	0.000%	36,842	+1,366.667%
2024-02-21	0.00375	0.00375	0.00375	0.00375	0.000%	1,724,469	+1,366.667%
2024-02-20	0.00375	0.00375	0.00375	0.00375	0.000%	248,594	+1,366.667%
2024-02-19	0.00375	0.00375	0.00375	0.00375	0.000%	912,669	+1,366.667%
2024-02-16	0.00375	0.00375	0.00375	0.00375	0.000%	387,760	+1,366.667%
2024-02-15	0.00375	0.00375	0.00370	0.00375	0.000%	260,756	+1,366.667%
2024-02-14	0.00425	0.00425	0.00375	0.00375	-11.765%	1,671,268	+1,366.667%
2024-02-13	0.00425	0.00459	0.00425	0.00425	+1.190%	2,078,406	+1,194.118%
2024-02-12	0.00375	0.00420	0.00400	0.00420	+2.941%	15,337,718	+1,209.524%
2024-02-09	0.00375	0.00408	0.00408	0.00408	+8.800%	3,047,472	+1,248.039%
2024-02-08	0.00400	0.00400	0.00375	0.00375	0.000%	873,643	+1,366.667%
2024-02-07	0.00375	0.00375	0.00375	0.00375	-2.597%	440,738	+1,366.667%
2024-02-06	0.00400	0.00408	0.00385	0.00385	-3.750%	1,560,807	+1,328.571%
2024-02-05	0.00425	0.00459	0.00400	0.00400	-5.882%	1,731,038	+1,275.000%
2024-02-02	0.00425	0.00425	0.00410	0.00425	0.000%	731,057	+1,194.118%
2024-02-01	0.00450	0.00459	0.00425	0.00425	-5.556%	6,404,702	+1,194.118%
2024-01-31	0.00475	0.00500	0.00450	0.00450	0.000%	3,834,903	+1,122.222%
2024-01-30	0.00475	0.00510	0.00450	0.00450	-10.000%	5,871,255	+1,122.222%
2024-01-29	0.00550	0.00550	0.00500	0.00500	0.000%	5,258,803	+1,000.000%
2024-01-26	0.00900	0.00525	0.00425	0.00500	-70.588%	40,000,986	+1,000.000%
2024-01-25	0.01700	0.01700	0.01700	0.01700	-5.556%	129,100	+223.529%
2024-01-23	0.01800	0.01800	0.01800	0.01800	0.000%	281,358	+205.556%
2024-01-22	0.01675	0.01800	0.01675	0.01800	+5.882%	1,426,390	+205.556%
2024-01-19	0.01600	0.01700	0.01600	0.01700	+6.250%	228,407	+223.529%
2024-01-18	0.01600	0.01600	0.01600	0.01600	0.000%	194,100	+243.750%
2024-01-17	0.01600	0.01600	0.01600	0.01600	0.000%	101,940	+243.750%
2024-01-16	0.01600	0.01600	0.01600	0.01600	0.000%	45,248	+243.750%
2024-01-15	0.01600	0.01600	0.01600	0.01600	0.000%	17,730	+243.750%
2024-01-12	0.01600	0.01600	0.01600	0.01600	0.000%	138,809	+243.750%
2024-01-11	0.01650	0.01650	0.01600	0.01600	-3.030%	137,898	+243.750%
2024-01-10	0.01650	0.01700	0.01650	0.01650	0.000%	183,539	+233.333%
2024-01-09	0.01650	0.01650	0.01650	0.01650	0.000%	130,921	+233.333%
2024-01-08	0.01650	0.01650	0.01650	0.01650	0.000%	45,827	+233.333%
2024-01-05	0.01650	0.01650	0.01650	0.01650	0.000%	23,573	+233.333%
2024-01-04	0.01650	0.01650	0.01650	0.01650	0.000%	12,867	+233.333%
2024-01-03	0.01650	0.01650	0.01650	0.01650	0.000%	30,000	+233.333%
2024-01-02	0.01650	0.01650	0.01650	0.01650	0.000%	243	+233.333%
2023-12-29	0.01650	0.01650	0.01650	0.01650	0.000%	127,332	+233.333%
2023-12-28	0.01650	0.01650	0.01630	0.01650	-2.367%	160,568	+233.333%
2023-12-27	0.01750	0.01750	0.01690	0.01690	-3.429%	198,693	+225.444%
2023-12-22	0.01750	0.01750	0.01750	0.01750	-4.632%	36,173	+214.286%
2023-12-21	0.01750	0.01835	0.01835	0.01835	+4.857%	24,450	+199.728%
2023-12-20	0.01750	0.01750	0.01750	0.01750	0.000%	12,467	+214.286%
2023-12-19	0.01750	0.01750	0.01750	0.01750	0.000%	32,886	+214.286%
2023-12-18	0.01750	0.01750	0.01750	0.01750	0.000%	198,844	+214.286%
2023-12-15	0.01750	0.01750	0.01750	0.01750	0.000%	140,304	+214.286%
2023-12-14	0.01750	0.01750	0.01750	0.01750	0.000%	0	+214.286%
2023-12-13	0.01750	0.01750	0.01750	0.01750	0.000%	12,895	+214.286%
2023-12-12	0.01750	0.01700	0.01700	0.01750	0.000%	169,065	+214.286%
2023-12-11	0.01750	0.01750	0.01750	0.01750	0.000%	104,706	+214.286%
2023-12-08	0.01580	0.01750	0.01580	0.01750	0.000%	114,836	+214.286%
2023-12-07	0.01750	0.01750	0.01750	0.01750	0.000%	235,110	+214.286%
2023-12-06	0.01850	0.01850	0.01750	0.01750	-5.405%	144,310	+214.286%
2023-12-05	0.01850	0.01850	0.01850	0.01850	0.000%	4,909	+197.297%
2023-12-04	0.01850	0.01850	0.01850	0.01850	0.000%	78,347	+197.297%
2023-12-01	0.01850	0.01850	0.01850	0.01850	0.000%	274,121	+197.297%
2023-11-30	0.01850	0.01800	0.01800	0.01850	+2.778%	130,735	+197.297%
2023-11-29	0.01950	0.01900	0.01800	0.01800	-7.692%	208,325	+205.556%
2023-11-28	0.01950	0.02000	0.01900	0.01950	0.000%	126,486	+182.051%
2023-11-27	0.01945	0.01950	0.01945	0.01950	0.000%	113,545	+182.051%
2023-11-24	0.01950	0.01950	0.01950	0.01950	+0.257%	61,655	+182.051%
2023-11-23	0.02150	0.02200	0.01945	0.01945	-11.591%	1,153,049	+182.776%
2023-11-22	0.02150	0.02300	0.02150	0.02200	+2.326%	605,664	+150.000%
2023-11-21	0.02250	0.02250	0.02150	0.02150	-1.826%	1,108,991	+155.814%
2023-11-20	0.03625	0.03375	0.02190	0.02190	-46.909%	5,516,787	+151.142%
2023-11-17	0.04125	0.04125	0.04125	0.04125	0.000%	81	+33.333%
2023-11-16	0.04125	0.04125	0.04125	0.04125	0.000%	18,399	+33.333%
2023-11-15	0.04125	0.04125	0.04125	0.04125	0.000%	8,332	+33.333%
2023-11-14	0.04125	0.04125	0.04125	0.04125	0.000%	14,208	+33.333%
2023-11-13	0.04125	0.04125	0.04125	0.04125	0.000%	7,676	+33.333%
2023-11-10	0.04125	0.04125	0.04125	0.04125	0.000%	4,998	+33.333%
2023-11-09	0.04125	0.04125	0.04125	0.04125	0.000%	1,171	+33.333%
2023-11-08	0.04000	0.04000	0.04000	0.04125	0.000%	19,991	+33.333%
2023-11-07	0.04125	0.04125	0.04125	0.04125	0.000%	26,026	+33.333%
2023-11-06	0.04125	0.04125	0.04125	0.04125	0.000%	2,963	+33.333%
2023-11-03	0.04125	0.04125	0.04125	0.04125	0.000%	6,984	+33.333%
2023-11-02	0.04350	0.04200	0.04125	0.04125	-5.172%	396,574	+33.333%
2023-11-01	0.04350	0.04350	0.04350	0.04350	0.000%	10,517	+26.437%
2023-10-31	0.04350	0.04350	0.04350	0.04350	0.000%	12,724	+26.437%
2023-10-30	0.04350	0.04350	0.04350	0.04350	0.000%	3,461	+26.437%
2023-10-27	0.04350	0.04350	0.04350	0.04350	0.000%	10,304	+26.437%
2023-10-26	0.04350	0.04350	0.04350	0.04350	0.000%	236,560	+26.437%
2023-10-25	0.04350	0.04350	0.04350	0.04350	0.000%	150,875	+26.437%
2023-10-24	0.04750	0.04575	0.04350	0.04350	-8.421%	129,343	+26.437%
2023-10-23	0.04750	0.04750	0.04750	0.04750	0.000%	100,482	+15.789%
2023-10-20	0.04750	0.04750	0.04750	0.04750	+5.556%	51,791	+15.789%
2023-10-19	0.04750	0.04900	0.04500	0.04500	-5.263%	24,987	+22.222%
2023-10-18	0.04750	0.04750	0.04750	0.04750	0.000%	5,349	+15.789%
2023-10-17	0.04750	0.04290	0.04290	0.04750	0.000%	4,889	+15.789%
2023-10-16	0.04750	0.04750	0.04500	0.04750	0.000%	30,458	+15.789%
2023-10-13	0.04750	0.04750	0.04750	0.04750	0.000%	11,757	+15.789%
2023-10-12	0.04750	0.04750	0.04750	0.04750	0.000%	31,222	+15.789%
2023-10-11	0.04750	0.04750	0.04750	0.04750	0.000%	2,777	+15.789%
2023-10-10	0.04750	0.04750	0.04750	0.04750	0.000%	69,253	+15.789%
2023-10-09	0.04750	0.04750	0.04750	0.04750	0.000%	13,143	+15.789%
2023-10-06	0.04750	0.04750	0.04750	0.04750	+5.556%	25,657	+15.789%
2023-10-05	0.04750	0.04500	0.04500	0.04500	-5.263%	195,001	+22.222%
2023-10-04	0.04700	0.04750	0.04700	0.04750	+1.064%	68,205	+15.789%
2023-10-03	0.04700	0.04700	0.04700	0.04700	0.000%	151,499	+17.021%
2023-10-02	0.04700	0.04700	0.04700	0.04700	+5.618%	20,605	+17.021%
2023-09-29	0.04700	0.04450	0.04450	0.04450	-5.319%	384,955	+23.596%
2023-09-28	0.04700	0.04700	0.04700	0.04700	0.000%	601	+17.021%
2023-09-27	0.04700	0.04700	0.04700	0.04700	0.000%	6,308	+17.021%
2023-09-26	0.04700	0.04700	0.04700	0.04700	-3.093%	24,028	+17.021%
2023-09-25	0.04850	0.04850	0.04850	0.04850	0.000%	12,015	+13.402%
2023-09-22	0.04750	0.05100	0.04850	0.04850	+2.105%	86,444	+13.402%
2023-09-21	0.04750	0.04750	0.04750	0.04750	0.000%	10,102	+15.789%
2023-09-20	0.04750	0.04750	0.04750	0.04750	0.000%	11,664	+15.789%
2023-09-19	0.04750	0.04750	0.04750	0.04750	0.000%	128,556	+15.789%
2023-09-18	0.04750	0.04750	0.04750	0.04750	0.000%	54,170	+15.789%
2023-09-15	0.04750	0.04750	0.04750	0.04750	0.000%	2,410	+15.789%
2023-09-14	0.04750	0.04750	0.04750	0.04750	0.000%	48,340	+15.789%
2023-09-13	0.04750	0.04750	0.04750	0.04750	0.000%	15,790	+15.789%
2023-09-12	0.04750	0.05200	0.04750	0.04750	-5.000%	210,401	+15.789%
2023-09-11	0.05300	0.05300	0.04750	0.05000	-9.910%	254,262	+10.000%
2023-09-08	0.05550	0.05550	0.05300	0.05550	0.000%	43,959	-0.901%
2023-09-07	0.05650	0.05550	0.05300	0.05550	-1.770%	127,410	-0.901%
2023-09-06	0.05650	0.05650	0.05650	0.05650	0.000%	50,958	-2.655%
2023-09-05	0.05650	0.05650	0.05650	0.05650	0.000%	62,975	-2.655%
2023-09-04	0.05650	0.05650	0.05650	0.05650	0.000%	237,041	-2.655%
2023-09-01	0.05650	0.05650	0.05500	0.05650	0.000%	18,416	-2.655%
2023-08-31	0.05650	0.05650	0.05650	0.05650	0.000%	41,807	-2.655%
2023-08-30	0.06200	0.06200	0.05650	0.05650	0.000%	113,550	-2.655%
2023-08-29	0.05650	0.05800	0.05650	0.05650	0.000%	106,812	-2.655%
2023-08-25	0.05650	0.05650	0.05650	0.05650	0.000%	316,394	-2.655%
2023-08-24	0.05650	0.05650	0.05650	0.05650	0.000%	43,392	-2.655%
2023-08-23	0.05650	0.05650	0.05650	0.05650	0.000%	12,761	-2.655%
2023-08-22	0.05650	0.05650	0.05650	0.05650	0.000%	5,389	-2.655%
2023-08-21	0.06150	0.05700	0.05650	0.05650	-8.130%	390,968	-2.655%
2023-08-18	0.06150	0.06150	0.06150	0.06150	+6.034%	10,393	-10.569%
2023-08-17	0.06250	0.05800	0.05800	0.05800	-7.200%	17,857	-5.172%
2023-08-15	0.06350	0.06350	0.06250	0.06250	-1.575%	105,793	-12.000%
2023-08-14	0.06350	0.06350	0.06350	0.06350	0.000%	1,546	-13.386%
2023-08-11	0.06350	0.06350	0.06350	0.06350	0.000%	4,507	-13.386%
2023-08-10	0.06350	0.06350	0.06350	0.06350	0.000%	5,735	-13.386%
2023-08-09	0.06350	0.06350	0.06350	0.06350	0.000%	6,105	-13.386%
2023-08-08	0.06350	0.06350	0.06350	0.06350	0.000%	314,851	-13.386%
2023-08-07	0.06700	0.06700	0.06350	0.06350	0.000%	100,033	-13.386%
2023-08-04	0.06350	0.06350	0.06350	0.06350	0.000%	48,252	-13.386%
2023-08-03	0.06350	0.06350	0.06350	0.06350	0.000%	37,184	-13.386%
2023-08-02	0.06350	0.06350	0.06350	0.06350	0.000%	15,299	-13.386%
2023-08-01	0.06350	0.06350	0.06350	0.06350	0.000%	41,607	-13.386%
2023-07-28	0.06350	0.06350	0.06350	0.06350	0.000%	27,196	-13.386%
2023-07-27	0.06350	0.06350	0.06350	0.06350	0.000%	3,625	-13.386%
2023-07-26	0.06350	0.06350	0.06350	0.06350	0.000%	10,285	-13.386%
2023-07-25	0.06350	0.06760	0.06350	0.06350	+3.252%	119,380	-13.386%
2023-07-24	0.06150	0.06150	0.06150	0.06150	0.000%	44,934	-10.569%
2023-07-21	0.06150	0.06150	0.05800	0.06150	0.000%	61,420	-10.569%
2023-07-20	0.06150	0.06150	0.06150	0.06150	0.000%	3,070	-10.569%
2023-07-19	0.06150	0.05800	0.05800	0.06150	0.000%	13,660	-10.569%
2023-07-18	0.06150	0.06150	0.05800	0.06150	0.000%	138,787	-10.569%
2023-07-17	0.06150	0.06150	0.06150	0.06150	0.000%	100,417	-10.569%
2023-07-14	0.06150	0.06150	0.06150	0.06150	0.000%	299,227	-10.569%
2023-07-13	0.06150	0.06300	0.06150	0.06150	-3.906%	9,709	-10.569%
2023-07-12	0.06150	0.06400	0.06400	0.06400	+4.065%	44,701	-14.063%
2023-07-11	0.06350	0.06500	0.06150	0.06150	-4.799%	115,639	-10.569%
2023-07-10	0.06500	0.06460	0.06350	0.06460	-0.615%	208,149	-14.861%
2023-07-07	0.06650	0.06650	0.06500	0.06500	-2.256%	138,819	-15.385%
2023-07-06	0.06650	0.06650	0.06650	0.06650	0.000%	26,149	-17.293%
2023-07-05	0.06750	0.06650	0.06380	0.06650	-1.481%	43,991	-17.293%
2023-07-04	0.06750	0.06750	0.06750	0.06750	0.000%	20,736	-18.519%
2023-07-03	0.06750	0.06750	0.06500	0.06750	0.000%	331,670	-18.519%
2023-06-30	0.06850	0.06850	0.06750	0.06750	-1.460%	240,927	-18.519%
2023-06-29	0.06850	0.06850	0.06850	0.06850	0.000%	25,344	-19.708%
2023-06-28	0.06850	0.06850	0.06850	0.06850	0.000%	8,057	-19.708%
2023-06-27	0.06850	0.06850	0.06850	0.06850	0.000%	61,762	-19.708%
2023-06-26	0.06850	0.06850	0.06850	0.06850	0.000%	53,958	-19.708%
2023-06-23	0.06950	0.06950	0.06850	0.06850	-1.439%	134,768	-19.708%
2023-06-22	0.06950	0.06950	0.06950	0.06950	0.000%	39,654	-20.863%
2023-06-21	0.06950	0.06950	0.06950	0.06950	+1.460%	62,843	-20.863%
2023-06-20	0.06850	0.06850	0.06850	0.06850	0.000%	58,883	-19.708%
2023-06-19	0.06850	0.06850	0.06850	0.06850	0.000%	2,710	-19.708%
2023-06-16	0.06750	0.06850	0.06750	0.06850	+1.481%	62,838	-19.708%
2023-06-15	0.06750	0.06750	0.06750	0.06750	0.000%	60,705	-18.519%
2023-06-14	0.06850	0.06850	0.06750	0.06750	-1.460%	244,631	-18.519%
2023-06-13	0.06850	0.06850	0.06850	0.06850	0.000%	78,154	-19.708%
2023-06-12	0.06850	0.06850	0.06850	0.06850	0.000%	28,485	-19.708%
2023-06-09	0.06800	0.06850	0.06800	0.06850	+0.735%	9,725	-19.708%
2023-06-08	0.06850	0.06850	0.06800	0.06800	+1.796%	6,272	-19.118%
2023-06-07	0.06680	0.06950	0.06680	0.06680	-4.571%	47,217	-17.665%
2023-06-06	0.06850	0.07000	0.06850	0.07000	+2.190%	626,385	-21.429%
2023-06-05	0.06750	0.06850	0.06750	0.06850	+1.481%	352,781	-19.708%
2023-06-02	0.06700	0.06850	0.06700	0.06750	+2.273%	147,954	-18.519%
2023-06-01	0.07200	0.07050	0.06600	0.06600	-6.516%	567,855	-16.667%
2023-05-31	0.07100	0.07350	0.07060	0.07060	-3.946%	833,331	-22.096%
2023-05-30	0.06450	0.07350	0.06560	0.07350	+13.953%	641,882	-25.170%
2023-05-26	0.05800	0.06500	0.06260	0.06450	+13.158%	553,600	-14.729%
2023-05-25	0.05200	0.05700	0.05700	0.05700	+11.765%	1,282,793	-3.509%
2023-05-24	0.04950	0.05400	0.05100	0.05100	+14.607%	2,841,958	+7.843%
2023-05-23	0.04450	0.04450	0.04450	0.04450	0.000%	104,343	+23.596%
2023-05-22	0.04450	0.04450	0.04450	0.04450	0.000%	26,048	+23.596%
2023-05-19	0.04350	0.04450	0.04200	0.04450	+2.299%	42,243	+23.596%
2023-05-18	0.04350	0.04350	0.04200	0.04350	0.000%	20,584	+26.437%
2023-05-17	0.04350	0.04350	0.04350	0.04350	0.000%	190	+26.437%
2023-05-16	0.04350	0.04350	0.04350	0.04350	0.000%	9,277	+26.437%
2023-05-15	0.04350	0.04350	0.04350	0.04350	0.000%	7,132	+26.437%
2023-05-12	0.04350	0.04350	0.04350	0.04350	0.000%	62,363	+26.437%
2023-05-11	0.04350	0.04350	0.04350	0.04350	0.000%	92,044	+26.437%
2023-05-10	0.04450	0.04450	0.04350	0.04350	-2.247%	257,041	+26.437%
2023-05-09	0.04450	0.04450	0.04450	0.04450	0.000%	22,580	+23.596%
2023-05-05	0.04400	0.04450	0.04400	0.04450	+1.136%	785,794	+23.596%
2023-05-04	0.04350	0.04500	0.04350	0.04400	+1.149%	94,443	+25.000%
2023-05-03	0.04350	0.04350	0.04350	0.04350	0.000%	30,260	+26.437%
2023-05-02	0.04150	0.04400	0.04150	0.04350	+4.819%	494,070	+26.437%
2023-04-28	0.04150	0.04150	0.04050	0.04150	0.000%	37,649	+32.530%
2023-04-27	0.04150	0.04150	0.04150	0.04150	0.000%	42,999	+32.530%
2023-04-26	0.04150	0.04150	0.04150	0.04150	0.000%	10,695	+32.530%
2023-04-25	0.04150	0.04150	0.04150	0.04150	0.000%	12,310	+32.530%
2023-04-24	0.04150	0.04150	0.04150	0.04150	0.000%	94,673	+32.530%
2023-04-21	0.04150	0.04150	0.04150	0.04150	0.000%	48,710	+32.530%
2023-04-20	0.04150	0.04300	0.04150	0.04150	0.000%	17,241	+32.530%
2023-04-19	0.03920	0.04250	0.03920	0.04150	-2.353%	207,146	+32.530%
2023-04-18	0.04250	0.04250	0.04250	0.04250	0.000%	183,093	+29.412%
2023-04-17	0.04250	0.04250	0.04010	0.04250	0.000%	25,629	+29.412%
2023-04-14	0.04250	0.04250	0.04250	0.04250	+1.190%	97,385	+29.412%
2023-04-13	0.04250	0.04560	0.04200	0.04200	-1.176%	266,023	+30.952%
2023-04-12	0.04100	0.04300	0.04100	0.04250	+3.659%	100,237	+29.412%
2023-04-11	0.04100	0.04200	0.04100	0.04100	0.000%	86,480	+34.146%
2023-04-06	0.04100	0.04100	0.04100	0.04100	0.000%	127,100	+34.146%
2023-04-05	0.04100	0.04100	0.04100	0.04100	-1.205%	17,702	+34.146%
2023-04-04	0.04100	0.04150	0.04100	0.04150	+1.220%	688,494	+32.530%
2023-04-03	0.04200	0.04200	0.04100	0.04100	-1.205%	335,772	+34.146%
2023-03-31	0.04650	0.04650	0.04150	0.04150	-10.753%	407,318	+32.530%
2023-03-30	0.04650	0.04700	0.04650	0.04650	0.000%	962,397	+18.280%
2023-03-29	0.04900	0.05000	0.04650	0.04650	-5.102%	2,917,013	+18.280%
2023-03-28	0.05100	0.05100	0.04900	0.04900	-3.922%	59,299	+12.245%
2023-03-27	0.05100	0.05100	0.04900	0.05100	0.000%	29,119	+7.843%
2023-03-24	0.05250	0.05250	0.05100	0.05100	-2.857%	82,572	+7.843%
2023-03-23	0.05550	0.05550	0.05250	0.05250	-5.405%	282,304	+4.762%
2023-03-22	0.05550	0.05550	0.05440	0.05550	0.000%	51,462	-0.901%
2023-03-21	0.05650	0.05650	0.05480	0.05550	-1.770%	626,586	-0.901%
2023-03-20	0.05650	0.05650	0.05650	0.05650	0.000%	60,206	-2.655%
2023-03-17	0.05650	0.05700	0.05650	0.05650	0.000%	9,357	-2.655%
2023-03-16	0.05900	0.05900	0.05650	0.05650	-4.237%	1,470,875	-2.655%
2023-03-15	0.06150	0.06150	0.05900	0.05900	-4.065%	270,897	-6.780%
2023-03-14	0.06150	0.06150	0.06150	0.06150	0.000%	3,915	-10.569%
2023-03-13	0.06150	0.06150	0.06150	0.06150	-1.600%	46,418	-10.569%
2023-03-10	0.06250	0.06250	0.06150	0.06250	0.000%	134,207	-12.000%
2023-03-09	0.06350	0.06350	0.06250	0.06250	-1.575%	171,286	-12.000%
2023-03-08	0.06350	0.06350	0.06350	0.06350	0.000%	333,821	-13.386%
2023-03-07	0.06350	0.06350	0.06350	0.06350	0.000%	275,797	-13.386%
2023-03-06	0.06050	0.06420	0.06150	0.06350	-1.090%	677,635	-13.386%
2023-03-03	0.05350	0.06420	0.05400	0.06420	+23.462%	1,378,254	-14.330%
2023-03-02	0.04700	0.05200	0.04700	0.05200	+10.638%	504,674	+5.769%
2023-03-01	0.04425	0.04700	0.04425	0.04700	+2.174%	1,757,300	+17.021%
2023-02-28	0.04425	0.04600	0.04425	0.04600	+3.955%	61,070	+19.565%
2023-02-27	0.04425	0.04425	0.04425	0.04425	0.000%	357,042	+24.294%
2023-02-24	0.04425	0.04425	0.04425	0.04425	0.000%	49,743	+24.294%
2023-02-23	0.04425	0.04425	0.04425	0.04425	0.000%	9,162	+24.294%
2023-02-22	0.04425	0.04425	0.04425	0.04425	0.000%	128,465	+24.294%
2023-02-21	0.04425	0.04425	0.04425	0.04425	0.000%	681	+24.294%
2023-02-20	0.04425	0.04425	0.04425	0.04425	0.000%	10,811	+24.294%
2023-02-17	0.04425	0.04425	0.04425	0.04425	0.000%	64,314	+24.294%
2023-02-16	0.04425	0.04425	0.04425	0.04425	0.000%	112,790	+24.294%
2023-02-15	0.04425	0.04425	0.04425	0.04425	+4.118%	274,689	+24.294%
2023-02-14	0.04250	0.04250	0.04250	0.04250	0.000%	145,096	+29.412%
2023-02-13	0.04250	0.04250	0.04250	0.04250	0.000%	52,782	+29.412%
2023-02-10	0.04350	0.04350	0.04150	0.04250	-2.299%	2,741,057	+29.412%
2023-02-09	0.04400	0.04400	0.04350	0.04350	-1.136%	46,570	+26.437%
2023-02-08	0.04550	0.04550	0.04400	0.04400	-3.297%	58,778	+25.000%
2023-02-07	0.04550	0.04550	0.04550	0.04550	0.000%	49,871	+20.879%
2023-02-06	0.04500	0.04700	0.04700	0.04550	+1.111%	40,044	+20.879%
2023-02-03	0.04500	0.04500	0.04500	0.04500	0.000%	1,639,623	+22.222%
2023-02-02	0.04600	0.04600	0.04500	0.04500	-2.174%	95,939	+22.222%
2023-02-01	0.04600	0.04600	0.04600	0.04600	0.000%	3,147	+19.565%
2023-01-31	0.04600	0.04600	0.04600	0.04600	0.000%	12,179	+19.565%
2023-01-30	0.04600	0.04600	0.04600	0.04600	0.000%	39,176	+19.565%
2023-01-27	0.04600	0.04700	0.04600	0.04600	0.000%	16,690	+19.565%
2023-01-26	0.04600	0.04600	0.04600	0.04600	0.000%	6,023	+19.565%
2023-01-25	0.04600	0.04600	0.04600	0.04600	0.000%	33,036	+19.565%
2023-01-24	0.04600	0.04790	0.04600	0.04600	0.000%	157,079	+19.565%
2023-01-23	0.04540	0.04600	0.04540	0.04600	0.000%	64,671	+19.565%
2023-01-20	0.04600	0.04600	0.04500	0.04600	0.000%	31,829	+19.565%
2023-01-19	0.04600	0.04600	0.04600	0.04600	0.000%	80,448	+19.565%
2023-01-18	0.04600	0.04600	0.04600	0.04600	0.000%	234,422	+19.565%
2023-01-17	0.04000	0.04650	0.04000	0.04600	+17.949%	2,655,586	+19.565%
2023-01-16	0.03900	0.03900	0.03900	0.03900	0.000%	39,654	+41.026%
2023-01-13	0.03900	0.03900	0.03900	0.03900	0.000%	82,686	+41.026%
2023-01-12	0.04000	0.04000	0.03900	0.03900	-2.500%	28,236	+41.026%
2023-01-11	0.04000	0.04000	0.04000	0.04000	0.000%	7,434	+37.500%
2023-01-10	0.04000	0.04000	0.04000	0.04000	0.000%	46,129	+37.500%
2023-01-09	0.04000	0.04000	0.04000	0.04000	0.000%	26,154	+37.500%
2023-01-06	0.04250	0.04250	0.04000	0.04000	-5.882%	363,605	+37.500%
2023-01-05	0.04250	0.04250	0.04250	0.04250	0.000%	5,701	+29.412%
2023-01-04	0.04250	0.04250	0.04250	0.04250	0.000%	97,764	+29.412%
2023-01-03	0.04250	0.04250	0.04250	0.04250	0.000%	30,332	+29.412%
2022-12-30	0.04250	0.04250	0.04250	0.04250	0.000%	3,261	+29.412%
2022-12-29	0.04250	0.04250	0.04250	0.04250	0.000%	4,003	+29.412%
2022-12-28	0.04250	0.04250	0.04250	0.04250	0.000%	102,196	+29.412%
2022-12-23	0.04250	0.04250	0.04250	0.04250	0.000%	0	+29.412%
2022-12-22	0.04250	0.04250	0.04250	0.04250	0.000%	1,502	+29.412%
2022-12-21	0.04250	0.04250	0.04250	0.04250	0.000%	429,636	+29.412%
2022-12-20	0.04250	0.04250	0.04250	0.04250	0.000%	15,718	+29.412%
2022-12-19	0.04250	0.04375	0.04250	0.04250	+2.410%	584,452	+29.412%
2022-12-16	0.04250	0.04150	0.04150	0.04150	-2.353%	13,529	+32.530%
2022-12-15	0.04250	0.04250	0.04200	0.04250	0.000%	608,596	+29.412%
2022-12-13	0.04250	0.04360	0.04360	0.04250	0.000%	25,454	+29.412%
2022-12-12	0.04250	0.04250	0.04250	0.04250	0.000%	602,326	+29.412%
2022-12-09	0.04250	0.04250	0.04250	0.04250	0.000%	48,819	+29.412%
2022-12-08	0.04250	0.04250	0.04250	0.04250	0.000%	502,327	+29.412%
2022-12-07	0.04250	0.04250	0.04250	0.04250	0.000%	15,287	+29.412%
2022-12-06	0.04250	0.04250	0.04250	0.04250	0.000%	1,684,945	+29.412%
2022-12-05	0.04300	0.04410	0.04250	0.04250	-1.163%	132,585	+29.412%
2022-12-02	0.04250	0.04300	0.04250	0.04300	+1.176%	123,366	+27.907%
2022-12-01	0.04250	0.04250	0.04250	0.04250	0.000%	16,588	+29.412%
2022-11-30	0.04250	0.04250	0.04250	0.04250	0.000%	4,582	+29.412%
2022-11-29	0.04400	0.04400	0.04100	0.04250	-3.409%	250,039	+29.412%
2022-11-28	0.04400	0.04400	0.04400	0.04400	0.000%	13,118	+25.000%
2022-11-25	0.04400	0.04400	0.04400	0.04400	0.000%	18,049	+25.000%

.dark-mode .dsk30q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dsk30q{ color: #333333; background-color: white; border: 2px solid #333333; }AEGACTIVE ENERGY GROUP PLCstock LSE

AEG
ACTIVE ENERGY GROUP PLC
stock LSE