Active Energy Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	0.185	0.190	0.170	0.175	6.125	1,382,103
2022-01-17	0.181	0.181	0.180	0.180	6.300	39,898
2022-01-14	0.185	0.185	0.175	0.185	6.475	153,885
2022-01-13	0.185	0.185	0.180	0.185	6.475	151,404
2022-01-12	0.185	0.186	0.183	0.185	6.475	116,570
2022-01-11	0.190	0.193	0.180	0.185	6.475	2,852,577
2022-01-10	0.190	0.192	0.180	0.190	6.650	184,728
2022-01-07	0.190	0.200	0.180	0.190	6.650	227,567
2022-01-06	0.195	0.200	0.190	0.195	6.825	482,301
2022-01-05	0.205	0.210	0.190	0.195	6.825	255,720
2022-01-04	0.195	0.210	0.190	0.205	7.175	960,761
2021-12-31	0.185	0.205	0.180	0.195	6.825	4,263,874
2021-12-30	0.185	0.200	0.181	0.185	6.475	2,216,522
2021-12-29	0.190	0.200	0.170	0.185	6.475	468,834
2021-12-24	0.190	0.190	0.180	0.190	6.650	33,609
2021-12-23	0.190	0.200	0.180	0.190	6.650	434,432
2021-12-22	0.190	0.200	0.180	0.180	6.300	304,867
2021-12-21	0.190	0.200	0.181	0.190	6.650	139,159
2021-12-20	0.190	0.197	0.181	0.190	6.650	141,845
2021-12-17	0.188	0.200	0.180	0.190	6.650	780,594
2021-12-16	0.175	0.200	0.175	0.188	6.563	657,702
2021-12-15	0.185	0.190	0.170	0.175	6.125	269,147
2021-12-14	0.188	0.190	0.180	0.185	6.475	948,451
2021-12-13	0.195	0.200	0.180	0.188	6.580	684,754
2021-12-10	0.195	0.220	0.186	0.200	7.000	930,066
2021-12-09	0.250	0.300	0.180	0.205	7.175	5,605,397
2021-12-08	0.325	0.350	0.272	0.325	11.375	467,253
2021-12-07	0.345	0.350	0.311	0.330	11.550	191,244
2021-12-06	0.330	0.400	0.318	0.345	12.075	228,477
2021-12-03	0.310	0.350	0.300	0.330	11.550	159,308
2021-12-02	0.340	0.349	0.335	0.340	11.900	15,250
2021-12-01	0.350	0.365	0.330	0.340	11.900	62,308
2021-11-30	0.325	0.370	0.300	0.350	12.250	147,123
2021-11-29	0.380	0.400	0.350	0.355	12.425	127,612
2021-11-26	0.360	0.380	0.351	0.380	13.300	131,775
2021-11-25	0.360	0.370	0.357	0.360	12.600	24,939
2021-11-24	0.365	0.390	0.350	0.360	12.600	359,482
2021-11-23	0.390	0.390	0.365	0.385	13.475	65,548
2021-11-22	0.395	0.400	0.380	0.390	13.650	33,113
2021-11-19	0.395	0.400	0.380	0.395	13.825	18,788
2021-11-18	0.400	0.410	0.380	0.395	13.825	73,564
2021-11-17	0.405	0.410	0.380	0.395	13.825	94,842
2021-11-16	0.410	0.410	0.400	0.405	14.175	145,277
2021-11-15	0.355	0.470	0.342	0.410	14.350	2,133,859
2021-11-12	0.355	0.364	0.346	0.364	12.740	23,884
2021-11-11	0.345	0.370	0.340	0.355	12.425	158,643
2021-11-10	0.345	0.350	0.340	0.350	12.250	72,119
2021-11-09	0.355	0.360	0.340	0.345	12.075	144,742
2021-11-08	0.350	0.370	0.340	0.355	12.425	83,571
2021-11-05	0.345	0.360	0.340	0.350	12.250	158,998
2021-11-04	0.350	0.360	0.340	0.350	12.250	302,733
2021-11-03	0.350	0.370	0.330	0.360	12.600	66,185
2021-11-02	0.355	0.400	0.330	0.369	12.915	1,011,137
2021-11-01	0.360	0.400	0.350	0.360	12.600	573,855
2021-10-29	0.355	0.360	0.325	0.345	12.075	729,923
2021-10-28	0.360	0.369	0.350	0.355	12.425	254,824
2021-10-27	0.360	0.370	0.350	0.360	12.600	134,761
2021-10-26	0.375	0.385	0.353	0.375	13.125	66,060
2021-10-25	0.360	0.400	0.350	0.375	13.125	257,978
2021-10-22	0.385	0.405	0.370	0.385	13.475	210,137

← NewerPage 19 of 20 · 1,146 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.