Active Energy Group (AEG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Active Energy Group

Date Open High Low Close* Volume
05/09/2011 96.25p 96.25p 87.50p 96.25p 884
02/09/2011 96.25p 96.25p 93.63p 96.25p 342
01/09/2011 83.13p 96.25p 80.50p 96.25p 8160
31/08/2011 87.50p 87.50p 78.75p 83.13p 13184
30/08/2011 87.50p 89.95p 80.50p 87.50p 783
26/08/2011 87.50p 87.50p 78.75p 87.50p 6429
25/08/2011 87.50p 90.47p 87.50p 87.50p 4571
24/08/2011 91.87p 91.87p 87.50p 87.50p 286
23/08/2011 91.87p 91.87p 87.50p 91.87p 5607
22/08/2011 91.87p 91.87p 87.50p 91.87p 6280
19/08/2011 91.87p 91.87p 87.50p 91.87p 9544
18/08/2011 100.63p 105.00p 91.00p 91.87p 43631
17/08/2011 100.63p 100.63p 99.75p 100.63p 28
16/08/2011 100.63p 100.63p 89.25p 100.63p 4093
15/08/2011 105.00p 105.00p 100.63p 100.63p 10383
12/08/2011 100.63p 105.00p 96.25p 105.00p 1543
11/08/2011 91.87p 96.25p 90.65p 96.25p 21820
10/08/2011 91.87p 92.75p 83.13p 91.87p 10659
09/08/2011 96.25p 96.25p 87.85p 91.87p 1375
08/08/2011 96.25p 98.00p 87.85p 96.25p 1163
05/08/2011 100.63p 109.38p 78.75p 96.25p 6248
04/08/2011 118.13p 118.13p 108.15p 109.38p 5838
03/08/2011 118.13p 118.13p 113.75p 118.13p 1200
02/08/2011 113.75p 119.93p 113.75p 118.13p 24629
01/08/2011 113.75p 118.83p 106.92p 113.75p 8805
29/07/2011 113.75p 122.50p 106.75p 113.75p 21017
28/07/2011 109.38p 122.50p 106.75p 113.75p 60001
27/07/2011 109.38p 120.75p 98.00p 109.38p 15216
26/07/2011 109.38p 116.90p 97.30p 109.38p 12548
25/07/2011 109.38p 117.25p 99.75p 109.38p 6249
22/07/2011 122.50p 138.25p 109.38p 109.38p 99114
21/07/2011 87.50p 140.00p 87.50p 118.13p 34103
20/07/2011 87.50p 91.70p 87.50p 87.50p 0
19/07/2011 87.50p 91.70p 87.50p 87.50p 0
18/07/2011 87.50p 91.70p 87.50p 87.50p 116
15/07/2011 87.50p 91.98p 87.50p 87.50p 2563
14/07/2011 87.50p 91.87p 87.50p 87.50p 0
13/07/2011 91.87p 91.87p 87.50p 87.50p 2107
12/07/2011 91.87p 91.87p 88.20p 91.87p 0
11/07/2011 91.87p 91.87p 88.20p 91.87p 2857
08/07/2011 91.87p 94.50p 87.50p 91.87p 11105
07/07/2011 87.50p 94.33p 86.45p 91.87p 4532
06/07/2011 87.50p 96.25p 87.50p 87.50p 10899
05/07/2011 87.50p 91.87p 86.03p 87.50p 1474
04/07/2011 87.50p 87.50p 86.03p 87.50p 143
01/07/2011 91.87p 92.75p 82.67p 87.50p 725
30/06/2011 91.87p 91.87p 88.55p 91.87p 4252
29/06/2011 87.50p 91.87p 87.50p 91.87p 2143
28/06/2011 91.87p 91.87p 87.50p 91.87p 6070
27/06/2011 96.25p 96.25p 78.75p 91.87p 5569
24/06/2011 96.25p 97.30p 87.50p 96.25p 15714
23/06/2011 96.25p 98.00p 88.38p 96.25p 1098
22/06/2011 96.25p 97.30p 96.25p 96.25p 70
21/06/2011 100.63p 100.63p 96.25p 96.25p 4541
20/06/2011 100.63p 105.00p 78.75p 100.63p 15143
17/06/2011 105.00p 105.00p 91.87p 100.63p 4000
16/06/2011 105.00p 105.00p 96.25p 105.00p 6197
15/06/2011 105.00p 105.00p 96.25p 105.00p 7143
14/06/2011 105.00p 107.80p 105.00p 105.00p 1335
13/06/2011 105.00p 109.03p 98.00p 105.00p 7710
10/06/2011 105.00p 112.00p 105.00p 105.00p 4286
09/06/2011 105.00p 107.38p 105.00p 105.00p 225
08/06/2011 105.00p 105.00p 97.65p 105.00p 4354
07/06/2011 105.00p 108.50p 97.13p 105.00p 32926
06/06/2011 105.00p 105.00p 97.13p 105.00p 185
03/06/2011 105.00p 105.00p 97.13p 105.00p 499
02/06/2011 105.00p 109.38p 97.13p 105.00p 918
01/06/2011 105.00p 105.00p 97.13p 105.00p 629
31/05/2011 105.00p 110.25p 98.00p 105.00p 0
27/05/2011 100.63p 110.25p 98.00p 105.00p 11765
26/05/2011 100.63p 105.00p 96.32p 100.63p 34250
25/05/2011 100.63p 100.63p 96.25p 100.63p 3292
24/05/2011 105.00p 105.00p 96.25p 100.63p 5719
23/05/2011 105.00p 105.00p 100.63p 105.00p 2384
20/05/2011 109.38p 109.38p 102.31p 105.00p 1916
19/05/2011 109.38p 109.38p 105.00p 109.38p 0
18/05/2011 105.00p 109.38p 105.00p 109.38p 10286
17/05/2011 100.63p 113.75p 100.63p 105.00p 34626
16/05/2011 113.75p 113.75p 99.33p 100.63p 7399
13/05/2011 113.75p 113.75p 106.75p 113.75p 1350
12/05/2011 113.75p 113.75p 106.75p 113.75p 7351
11/05/2011 113.75p 113.75p 109.20p 113.75p 4730
10/05/2011 113.75p 140.00p 105.00p 113.75p 19112
09/05/2011 135.63p 140.00p 131.25p 140.00p 4464
06/05/2011 148.75p 148.75p 135.63p 135.63p 4184
05/05/2011 153.13p 153.13p 140.00p 148.75p 3312
04/05/2011 144.38p 153.13p 131.25p 153.13p 9902
03/05/2011 183.75p 188.13p 87.50p 144.38p 25622
28/04/2011 205.63p 205.63p 175.28p 188.13p 5999
27/04/2011 240.63p 262.50p 175.00p 205.63p 80471
26/04/2011 131.25p 241.85p 122.50p 231.87p 111852
21/04/2011 100.63p 122.50p 100.63p 122.50p 7025
20/04/2011 91.87p 105.00p 91.87p 100.63p 3722
19/04/2011 91.87p 94.50p 87.50p 91.87p 28286
18/04/2011 91.87p 91.87p 87.50p 91.87p 7143
15/04/2011 87.50p 96.25p 87.50p 91.87p 1969
14/04/2011 83.13p 87.50p 83.13p 87.50p 2857
13/04/2011 87.50p 87.50p 71.75p 83.13p 16429
12/04/2011 87.50p 92.75p 80.50p 87.50p 18857
11/04/2011 78.75p 87.50p 78.75p 87.50p 6297
08/04/2011 78.75p 84.00p 73.50p 78.75p 665
07/04/2011 78.75p 78.75p 73.50p 78.75p 0
06/04/2011 78.75p 78.75p 73.50p 78.75p 944
05/04/2011 78.75p 78.75p 70.00p 78.75p 53579
04/04/2011 78.75p 84.00p 70.00p 78.75p 5153
01/04/2011 91.87p 91.87p 70.00p 74.38p 38353
31/03/2011 100.63p 105.00p 78.75p 91.87p 11036
30/03/2011 100.63p 107.19p 87.50p 100.63p 3906
29/03/2011 100.63p 105.00p 90.13p 100.63p 5717
28/03/2011 100.63p 100.63p 91.00p 100.63p 2857
25/03/2011 100.63p 100.63p 96.25p 100.63p 4286
24/03/2011 100.63p 107.19p 96.25p 100.63p 3010
23/03/2011 100.63p 107.19p 100.63p 100.63p 0
22/03/2011 100.63p 107.19p 100.63p 100.63p 45
21/03/2011 105.00p 105.00p 98.87p 100.63p 0
18/03/2011 105.00p 105.00p 98.87p 105.00p 0
17/03/2011 105.00p 105.00p 98.87p 105.00p 1312
16/03/2011 100.63p 105.00p 100.63p 105.00p 2857
15/03/2011 109.38p 113.75p 94.41p 100.63p 8154
14/03/2011 109.38p 113.75p 107.89p 113.75p 3143
11/03/2011 122.50p 122.50p 106.84p 118.13p 605
10/03/2011 126.87p 126.87p 111.65p 122.50p 0
09/03/2011 109.38p 126.87p 111.65p 126.87p 1621
08/03/2011 109.38p 109.38p 104.04p 109.38p 471
07/03/2011 109.38p 111.65p 96.51p 109.38p 199
04/03/2011 109.38p 111.65p 109.38p 109.38p 365
03/03/2011 118.13p 115.94p 105.00p 109.38p 1748
02/03/2011 109.38p 120.75p 105.00p 118.13p 13457
01/03/2011 113.75p 119.00p 118.13p 118.13p 826
28/02/2011 118.13p 118.13p 106.75p 113.75p 404
25/02/2011 118.13p 118.13p 105.00p 118.13p 5257
24/02/2011 126.87p 126.87p 122.50p 126.87p 1595
23/02/2011 131.25p 131.25p 126.87p 126.87p 0
22/02/2011 140.00p 131.25p 131.25p 131.25p 2571
21/02/2011 135.63p 138.25p 131.34p 135.63p 784
18/02/2011 140.00p 135.63p 131.25p 135.63p 2857
17/02/2011 144.38p 140.00p 132.12p 140.00p 5831
16/02/2011 144.38p 144.38p 131.25p 144.38p 777
15/02/2011 157.50p 152.25p 148.75p 148.75p 4359
14/02/2011 161.87p 157.50p 148.75p 157.50p 1143
11/02/2011 166.25p 166.25p 157.50p 161.87p 0
10/02/2011 157.50p 166.25p 157.50p 166.25p 150
09/02/2011 181.83p 181.83p 170.62p 170.62p 495
08/02/2011 183.75p 183.75p 182.00p 183.75p 529
07/02/2011 187.25p 187.25p 175.00p 179.37p 6462
04/02/2011 202.30p 202.30p 183.75p 196.88p 1571
03/02/2011 203.00p 203.00p 201.25p 201.25p 332
02/02/2011 196.53p 203.00p 185.50p 196.88p 2542
01/02/2011 192.50p 201.25p 179.37p 201.25p 19314
31/01/2011 179.37p 179.37p 179.37p 179.37p 0
28/01/2011 179.37p 179.37p 179.37p 179.37p 0
27/01/2011 179.37p 192.50p 179.37p 179.37p 714
26/01/2011 192.50p 192.50p 166.25p 179.37p 3740
25/01/2011 192.50p 192.50p 178.50p 192.50p 4357
24/01/2011 196.88p 201.25p 175.00p 192.50p 27576
21/01/2011 201.25p 201.25p 175.00p 196.88p 3571
20/01/2011 205.63p 207.90p 201.25p 201.25p 8141
19/01/2011 210.00p 213.50p 192.50p 205.63p 2486
18/01/2011 214.37p 218.75p 202.47p 210.00p 2495
17/01/2011 211.75p 216.65p 203.00p 214.37p 1463
14/01/2011 210.00p 223.13p 210.00p 218.75p 8714
13/01/2011 218.75p 227.50p 218.75p 227.50p 19119
12/01/2011 210.00p 223.13p 210.00p 223.13p 29
11/01/2011 223.13p 230.30p 218.75p 223.13p 0
10/01/2011 223.13p 230.30p 218.75p 218.75p 114
07/01/2011 223.13p 227.50p 223.13p 223.13p 0
06/01/2011 231.87p 231.87p 210.00p 223.13p 2629
05/01/2011 236.25p 245.00p 227.50p 236.25p 4535
04/01/2011 236.25p 241.50p 227.50p 236.25p 2276
31/12/2010 236.25p 240.63p 227.50p 240.63p 1244
30/12/2010 249.37p 250.25p 232.75p 236.25p 5196
29/12/2010 262.50p 262.50p 245.00p 253.75p 13806
24/12/2010 245.00p 267.75p 240.63p 262.50p 10770
23/12/2010 214.37p 253.75p 214.37p 240.63p 18568
22/12/2010 214.37p 223.13p 213.50p 214.37p 8412
21/12/2010 179.37p 227.50p 179.37p 214.37p 25770
20/12/2010 157.50p 192.50p 157.50p 179.37p 1984
17/12/2010 131.25p 161.87p 131.25p 157.50p 8143
16/12/2010 135.63p 143.50p 127.75p 131.25p 8270
15/12/2010 135.63p 138.25p 135.63p 135.63p 1827
14/12/2010 140.00p 140.00p 131.25p 135.63p 822
13/12/2010 131.25p 131.25p 131.25p 131.25p 0
10/12/2010 131.25p 131.25p 131.25p 131.25p 0
09/12/2010 135.63p 135.63p 122.50p 131.25p 2244
08/12/2010 140.00p 140.00p 126.87p 135.63p 1977
07/12/2010 140.00p 157.50p 131.25p 140.00p 8208
06/12/2010 122.50p 148.75p 122.50p 140.00p 36172
03/12/2010 105.00p 122.50p 105.00p 118.13p 2472
02/12/2010 126.87p 126.87p 100.63p 105.00p 5000
01/12/2010 126.87p 126.87p 126.87p 126.87p 0
30/11/2010 126.87p 126.87p 126.87p 126.87p 0
29/11/2010 118.13p 126.87p 105.00p 126.87p 3758
26/11/2010 122.50p 122.50p 109.38p 118.13p 429
25/11/2010 122.50p 122.50p 122.50p 122.50p 75
24/11/2010 135.63p 135.63p 109.38p 122.50p 3142
23/11/2010 135.63p 135.63p 135.63p 135.63p 0
22/11/2010 131.25p 135.63p 126.87p 135.63p 29
19/11/2010 135.63p 135.63p 126.87p 131.25p 426
18/11/2010 131.25p 135.63p 131.25p 135.63p 2515
17/11/2010 131.25p 133.00p 131.25p 131.25p 7560

*Close Price adjusted for both dividends and splits