Free Trial

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

→ Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad)
Free AEG Stock Alerts
GBX 0.38
0.00 (0.00%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Active Energy Group Stock Price Performance

5 Day
Performance
-6.25%
1 Month
Performance
-27.18%
3 Month
Performance
-11.76%
6 Month
Performance
-90.91%
Year-To-Date
Performance
-77.27%
1 Year
Performance
-91.28%
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 Weiss Ratings
FW: 234x Gain
This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.
Click here.

AEG Stock Chart for Saturday, May, 4, 2024

AEG Chart by TradingView

Active Energy Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024GBX 0.38GBX 0.35
-6.67%		GBX 0.39GBX 0.35765,380 shs£567,000.00
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
03/08/2024GBX 0.80GBX 0.70
-12.72%		GBX 0.82GBX 0.6515.96 million shs£1.13 million
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

Related Companies:
This page (LON:AEG) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
Urgent Nvidia Warning
Altimetry
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Forget Nvidia. This is the future of AI
Porter & Company
The asset beating inflation by 4x
Colonial Metals