Free Trial

Active Energy Group (AEG) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free AEG Stock Alerts
GBX 0.35
-0.03 (-6.67%)
(As of 03:52 PM ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Active Energy Group Stock Price Performance

5 Day
Performance
-3.75%
1 Month
Performance
-23.00%
3 Month
Performance
-9.41%
6 Month
Performance
-90.38%
Year-To-Date
Performance
-76.67%
1 Year
Performance
-91.15%
Receive AEG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Active Energy Group and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Could Your Accounts Be Frozen?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

AEG Stock Chart for Friday, May, 3, 2024

AEG Chart by TradingView

Active Energy Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024GBX 0.39GBX 0.38
-2.85%		GBX 0.39GBX 0.35408,828 shs£607,000.00
05/01/2024GBX 0.35GBX 0.39
+10.29%		GBX 0.39GBX 0.3957,881 shs£625,000.00
04/30/2024GBX 0.40GBX 0.35
-12.50%		GBX 0.40GBX 0.35560,410 shs£567,000.00
04/29/2024GBX 0.40GBX 0.40GBX 0.43GBX 0.35728,545 shs£647,000.00
04/26/2024GBX 0.41GBX 0.40
-2.44%		GBX 0.43GBX 0.3615,704 shs£647,000.00
04/25/2024GBX 0.40GBX 0.41
+2.50%		GBX 0.43GBX 0.3624,252 shs£664,000.00
04/24/2024GBX 0.36GBX 0.40
+10.50%		GBX 0.43GBX 0.3694,804 shs£647,000.00
04/23/2024GBX 0.37GBX 0.36
-1.63%		GBX 0.36GBX 0.35125 shs£586,000.00
04/22/2024GBX 0.38GBX 0.37
-1.87%		GBX 0.45GBX 0.353.39 million shs£596,000.00
04/19/2024GBX 0.31GBX 0.40
+29.03%		GBX 0.40GBX 0.302.63 million shs£647,000.00
04/18/2024GBX 0.31GBX 0.31
-0.32%		GBX 0.40GBX 0.31443,384 shs£502,000.00
04/17/2024GBX 0.31GBX 0.31
+0.32%		GBX 0.40GBX 0.3177,994 shs£503,000.00
04/16/2024GBX 0.35GBX 0.31
-11.43%		GBX 0.40GBX 0.3187,810 shs£502,000.00
04/15/2024GBX 0.35GBX 0.35GBX 0.40GBX 0.312.33 million shs£567,000.00
04/12/2024GBX 0.34GBX 0.38
+13.02%		GBX 0.40GBX 0.302.25 million shs£618,000.00
04/11/2024GBX 0.35GBX 0.34
-3.43%		GBX 0.40GBX 0.30502,225 shs£547,000.00
04/10/2024GBX 0.32GBX 0.35
+9.37%		GBX 0.38GBX 0.323.15 million shs£567,000.00
04/09/2024GBX 0.45GBX 0.32
-29.05%		GBX 0.40GBX 0.3024.35 million shs£518,000.00
04/08/2024GBX 0.50GBX 0.45
-9.80%		GBX 0.52GBX 0.4586,201 shs£730,000.00
04/05/2024GBX 0.52GBX 0.50
-2.91%		GBX 0.52GBX 0.451.37 million shs£809,000.00
04/04/2024GBX 0.50GBX 0.52
+3.00%		GBX 0.52GBX 0.451.40 million shs£834,000.00
04/03/2024GBX 0.48GBX 0.50
+4.38%		GBX 0.50GBX 0.461.66 million shs£809,000.00
04/02/2024GBX 0.48GBX 0.48
+0.84%		GBX 0.55GBX 0.451.16 million shs£775,000.00
04/01/2024GBX 0.48GBX 0.48GBX 0.55GBX 0.452.40 million shs£769,000.00
03/29/2024GBX 0.48GBX 0.48GBX 0.55GBX 0.452.40 million shs£769,000.00
03/28/2024GBX 0.48GBX 0.48
-0.42%		GBX 0.48GBX 0.482.40 million shs£769,000.00
03/27/2024GBX 0.50GBX 0.48
-4.41%		GBX 0.55GBX 0.453.13 million shs£772,000.00
03/26/2024GBX 0.55GBX 0.50
-9.11%		GBX 0.53GBX 0.481.45 million shs£808,000.00
03/25/2024GBX 0.53GBX 0.55
+4.57%		GBX 0.55GBX 0.50114,705 shs£889,000.00
03/22/2024GBX 0.50GBX 0.55
+9.80%		GBX 0.55GBX 0.50315,057 shs£889,000.00
03/21/2024GBX 0.59GBX 0.50
-15.82%		GBX 0.59GBX 0.506.49 million shs£809,000.00
03/20/2024GBX 0.60GBX 0.59
-1.00%		GBX 0.64GBX 0.554.70 million shs£961,000.00
03/19/2024GBX 0.52GBX 0.60
+15.38%		GBX 0.61GBX 0.607.98 million shs£971,000.00
03/18/2024GBX 0.63GBX 0.52
-16.80%		GBX 0.65GBX 0.522.63 million shs£842,000.00
03/15/2024GBX 0.60GBX 0.62
+3.67%		GBX 0.63GBX 0.60410,400 shs£1.01 million
03/14/2024GBX 0.63GBX 0.60
-4.00%		GBX 0.63GBX 0.602.04 million shs£971,000.00
03/13/2024GBX 0.61GBX 0.63
+2.46%		GBX 0.69GBX 0.634.82 million shs£1.01 million
03/12/2024GBX 0.64GBX 0.61
-4.69%		GBX 0.70GBX 0.601.55 million shs£987,000.00
03/11/2024GBX 0.70GBX 0.64
-8.57%		GBX 0.69GBX 0.604.62 million shs£1.04 million
03/08/2024GBX 0.80GBX 0.70
-12.72%		GBX 0.82GBX 0.6515.96 million shs£1.13 million
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/07/2024GBX 0.99GBX 0.80
-18.99%		GBX 1.03GBX 0.7831.46 million shs£1.30 million
03/06/2024GBX 0.93GBX 0.99
+6.22%		GBX 1.27GBX 0.94105.39 million shs£1.60 million
03/05/2024GBX 0.34GBX 0.93
+175.74%		GBX 1.38GBX 0.45188.55 million shs£1.51 million
03/04/2024GBX 0.33GBX 0.34
+4.00%		GBX 0.35GBX 0.3156,040 shs£547,000.00
03/01/2024GBX 0.33GBX 0.34
+4.62%		GBX 0.35GBX 0.30412,067 shs£550,000.00
02/29/2024GBX 0.33GBX 0.33GBX 0.35GBX 0.31175,062 shs£526,000.00
02/28/2024GBX 0.35GBX 0.33
-7.14%		GBX 0.35GBX 0.31115,481 shs£526,000.00
02/27/2024GBX 0.35GBX 0.35GBX 0.35GBX 0.33100,829 shs£567,000.00
02/26/2024GBX 0.33GBX 0.35
+7.69%		GBX 0.35GBX 0.3420,385 shs£567,000.00
02/23/2024GBX 0.38GBX 0.34
-9.87%		GBX 0.35GBX 0.30887,456 shs£547,000.00
02/22/2024GBX 0.36GBX 0.38
+3.59%		GBX 0.40GBX 0.3836,842 shs£607,000.00
02/21/2024GBX 0.40GBX 0.36
-8.59%		GBX 0.40GBX 0.361.72 million shs£586,000.00
02/20/2024GBX 0.38GBX 0.40
+4.76%		GBX 0.40GBX 0.38248,594 shs£641,000.00
02/19/2024GBX 0.38GBX 0.38
+0.80%		GBX 0.40GBX 0.35908,287 shs£612,000.00
02/16/2024GBX 0.38GBX 0.38GBX 0.40GBX 0.36387,760 shs£607,000.00
02/15/2024GBX 0.38GBX 0.38GBX 0.40GBX 0.36260,756 shs£607,000.00
02/14/2024GBX 0.43GBX 0.38
-11.76%		GBX 0.42GBX 0.361.66 million shs£607,000.00
02/13/2024GBX 0.42GBX 0.43
+1.19%		GBX 0.46GBX 0.401.95 million shs£688,000.00
02/12/2024GBX 0.41GBX 0.42
+2.94%		GBX 0.45GBX 0.3615.21 million shs£680,000.00
02/09/2024GBX 0.38GBX 0.41
+7.37%		GBX 0.41GBX 0.363.02 million shs£660,000.00
02/08/2024GBX 0.36GBX 0.38
+5.56%		GBX 0.40GBX 0.35873,132 shs£615,000.00
02/07/2024GBX 0.39GBX 0.36
-6.49%		GBX 0.38GBX 0.36440,738 shs£583,000.00
02/06/2024GBX 0.42GBX 0.39
-8.33%		GBX 0.41GBX 0.361.42 million shs£623,000.00
02/05/2024GBX 0.43GBX 0.42
-1.18%		GBX 0.46GBX 0.351.73 million shs£680,000.00
02/02/2024GBX 0.43GBX 0.41
-3.53%		GBX 0.42GBX 0.40731,057 shs£664,000.00

Related Companies:
This page (LON:AEG) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
FW: 234x Gain
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Could Your Accounts Be Frozen?
Allegiance Gold
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets