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
30/06/2023 6.85p 7.00p 6.50p 6.75p 240928
29/06/2023 6.85p 6.93p 6.70p 6.85p 25344
28/06/2023 6.85p 7.00p 6.70p 6.85p 8057
27/06/2023 6.85p 7.00p 6.70p 6.85p 61762
26/06/2023 6.85p 7.00p 6.70p 6.85p 53958
23/06/2023 6.95p 7.00p 6.70p 6.85p 134768
22/06/2023 6.95p 7.20p 6.76p 6.95p 39654
21/06/2023 6.95p 7.20p 6.70p 6.95p 62843
20/06/2023 6.85p 7.00p 6.70p 6.85p 58883
19/06/2023 6.85p 7.00p 6.70p 6.85p 2710
16/06/2023 6.75p 6.96p 6.50p 6.85p 62838
15/06/2023 6.75p 6.99p 6.62p 6.75p 60705
14/06/2023 6.85p 7.20p 6.50p 6.75p 244632
13/06/2023 6.85p 7.19p 6.62p 6.85p 78154
12/06/2023 6.85p 7.20p 6.50p 6.85p 28485
09/06/2023 6.80p 7.20p 6.50p 6.85p 9725
08/06/2023 6.85p 7.10p 6.60p 6.80p 6272
07/06/2023 6.95p 7.10p 6.60p 6.68p 47217
06/06/2023 6.85p 7.20p 6.70p 7.00p 626385
05/06/2023 6.75p 7.00p 6.50p 6.85p 202782
02/06/2023 6.85p 7.05p 6.50p 6.75p 147956
01/06/2023 7.20p 7.40p 6.60p 6.60p 467856
31/05/2023 7.25p 7.50p 7.00p 7.06p 833331
30/05/2023 6.45p 7.40p 6.45p 7.35p 641885
26/05/2023 5.80p 6.70p 5.70p 6.45p 553604
25/05/2023 5.20p 5.90p 5.20p 5.70p 1282794
24/05/2023 4.95p 5.40p 4.70p 5.10p 2841959
23/05/2023 4.45p 4.57p 4.30p 4.45p 104343
22/05/2023 4.45p 4.60p 4.30p 4.45p 26051
19/05/2023 4.35p 4.60p 4.20p 4.45p 42243
18/05/2023 4.35p 4.50p 4.20p 4.35p 20584
17/05/2023 4.35p 4.50p 4.20p 4.35p 192
16/05/2023 4.35p 4.50p 4.20p 4.35p 9281
15/05/2023 4.35p 4.50p 4.20p 4.35p 7132
12/05/2023 4.35p 4.50p 4.20p 4.35p 62363
11/05/2023 4.35p 4.50p 4.20p 4.35p 92044
10/05/2023 4.45p 4.50p 4.20p 4.35p 257041
09/05/2023 4.45p 4.50p 4.40p 4.45p 22580
05/05/2023 4.40p 4.50p 4.30p 4.45p 785794
04/05/2023 4.35p 4.50p 4.20p 4.40p 94444
03/05/2023 4.35p 4.50p 4.20p 4.35p 30260
02/05/2023 4.15p 4.50p 4.03p 4.35p 494071
28/04/2023 4.15p 4.30p 3.80p 4.15p 37650
27/04/2023 4.15p 4.30p 4.00p 4.15p 42999
26/04/2023 4.15p 4.30p 4.00p 4.15p 10696
25/04/2023 4.15p 4.20p 4.00p 4.15p 12310
24/04/2023 4.15p 4.30p 4.00p 4.15p 94674
21/04/2023 4.15p 4.30p 4.00p 4.15p 48711
20/04/2023 4.15p 4.30p 4.00p 4.15p 17241
19/04/2023 4.25p 4.40p 3.92p 4.15p 207146
18/04/2023 4.25p 4.50p 4.00p 4.25p 183093
17/04/2023 4.25p 4.50p 4.00p 4.25p 25629
14/04/2023 4.25p 4.50p 4.00p 4.25p 97385
13/04/2023 4.25p 4.56p 4.00p 4.20p 266025
12/04/2023 4.10p 4.50p 4.10p 4.25p 100237
11/04/2023 4.10p 4.20p 4.00p 4.10p 86480
06/04/2023 4.10p 4.20p 4.00p 4.10p 127100
05/04/2023 4.10p 4.20p 4.00p 4.10p 17702
04/04/2023 4.10p 4.20p 3.80p 4.15p 688494
03/04/2023 4.20p 4.22p 4.00p 4.10p 335772
31/03/2023 4.65p 4.80p 4.00p 4.15p 407318
30/03/2023 4.65p 4.70p 4.50p 4.65p 962397
29/03/2023 4.90p 5.00p 4.50p 4.65p 2917014
28/03/2023 5.10p 5.10p 4.80p 4.90p 59300
27/03/2023 5.10p 5.20p 4.90p 5.10p 29119
24/03/2023 5.25p 5.25p 5.00p 5.10p 82572
23/03/2023 5.55p 5.55p 5.10p 5.25p 282304
22/03/2023 5.55p 5.60p 5.44p 5.55p 51462
21/03/2023 5.65p 5.70p 5.48p 5.55p 626586
20/03/2023 5.65p 5.70p 5.60p 5.65p 60206
17/03/2023 5.65p 5.70p 5.60p 5.65p 9357
16/03/2023 5.90p 6.00p 5.60p 5.65p 142305
15/03/2023 6.15p 6.40p 5.80p 5.90p 270901
14/03/2023 6.15p 6.40p 5.90p 6.15p 3915
13/03/2023 6.15p 6.40p 5.90p 6.15p 46418
10/03/2023 6.25p 6.40p 5.90p 6.15p 134208
09/03/2023 6.35p 6.50p 6.00p 6.25p 171287
08/03/2023 6.35p 6.50p 6.20p 6.35p 333822
07/03/2023 6.35p 6.50p 6.20p 6.35p 275799
06/03/2023 6.05p 6.50p 5.90p 6.35p 677643
03/03/2023 5.35p 6.50p 5.25p 6.42p 1378275
02/03/2023 4.70p 5.30p 4.70p 5.20p 504675
01/03/2023 4.43p 4.70p 4.25p 4.70p 1167300
28/02/2023 4.43p 4.60p 4.25p 4.60p 61072
27/02/2023 4.43p 4.60p 4.25p 4.43p 357042
24/02/2023 4.43p 4.60p 4.25p 4.43p 49743
23/02/2023 4.43p 4.60p 4.25p 4.43p 9162
22/02/2023 4.43p 4.60p 4.25p 4.43p 128465
21/02/2023 4.43p 4.60p 4.25p 4.43p 681
20/02/2023 4.43p 4.60p 4.25p 4.43p 10811
17/02/2023 4.43p 4.60p 4.25p 4.43p 64314
16/02/2023 4.43p 4.60p 4.30p 4.43p 112791
15/02/2023 4.43p 4.60p 4.25p 4.43p 274690
14/02/2023 4.25p 4.50p 4.00p 4.25p 145096
13/02/2023 4.25p 4.50p 4.00p 4.25p 52786
10/02/2023 4.35p 4.50p 4.00p 4.25p 2741057
09/02/2023 4.40p 4.60p 4.20p 4.35p 46570
08/02/2023 4.55p 4.70p 4.20p 4.40p 58783
07/02/2023 4.55p 4.70p 4.40p 4.55p 49871
06/02/2023 4.50p 4.70p 4.40p 4.55p 40045
03/02/2023 4.50p 4.60p 4.40p 4.50p 1639625
02/02/2023 4.60p 4.70p 4.40p 4.50p 95940
01/02/2023 4.60p 4.70p 4.50p 4.60p 3147
31/01/2023 4.60p 4.70p 4.50p 4.60p 12179
30/01/2023 4.60p 4.70p 4.50p 4.60p 39177
27/01/2023 4.60p 4.70p 4.50p 4.60p 16691
26/01/2023 4.60p 4.70p 4.50p 4.60p 6023
25/01/2023 4.60p 4.70p 4.50p 4.60p 33037
24/01/2023 4.60p 4.79p 4.50p 4.60p 157081
23/01/2023 4.60p 4.70p 4.50p 4.60p 64675
20/01/2023 4.60p 4.70p 4.50p 4.60p 31836
19/01/2023 4.60p 4.70p 4.50p 4.60p 80456
18/01/2023 4.60p 4.70p 4.50p 4.60p 234433
17/01/2023 4.00p 4.80p 4.00p 4.60p 2655644
16/01/2023 3.90p 4.00p 3.80p 3.90p 39654
13/01/2023 3.90p 4.00p 3.80p 3.90p 82686
12/01/2023 4.00p 4.20p 3.80p 3.90p 28239
11/01/2023 4.00p 4.20p 3.80p 4.00p 7434
10/01/2023 4.00p 4.20p 3.80p 4.00p 46129
09/01/2023 4.00p 4.20p 3.80p 4.00p 26154
06/01/2023 4.25p 4.50p 3.80p 4.00p 363610
05/01/2023 4.25p 4.50p 4.00p 4.25p 5701
04/01/2023 4.25p 4.25p 4.00p 4.25p 97764
03/01/2023 4.25p 4.50p 4.00p 4.25p 30332
30/12/2022 4.25p 4.29p 4.00p 4.25p 3261
29/12/2022 4.25p 4.50p 4.00p 4.25p 4003
28/12/2022 4.25p 4.50p 4.00p 4.25p 102196
23/12/2022 4.25p 4.41p 4.25p 4.25p 0
22/12/2022 4.25p 4.50p 4.00p 4.25p 1502
21/12/2022 4.25p 4.50p 4.00p 4.25p 429636
20/12/2022 4.25p 4.50p 4.00p 4.25p 15718
19/12/2022 4.25p 4.50p 4.00p 4.25p 584452
16/12/2022 4.25p 4.50p 4.00p 4.15p 13529
15/12/2022 4.25p 4.50p 4.00p 4.25p 608596
14/12/2022 4.25p 4.50p 4.00p 4.25p 54907
13/12/2022 4.25p 4.50p 4.00p 4.25p 25454
12/12/2022 4.25p 4.50p 4.00p 4.25p 602327
09/12/2022 4.25p 4.50p 4.00p 4.25p 48820
08/12/2022 4.25p 4.50p 4.00p 4.25p 502327
07/12/2022 4.25p 4.50p 4.00p 4.25p 15287
06/12/2022 4.25p 4.50p 4.00p 4.25p 1684945
05/12/2022 4.30p 4.50p 4.00p 4.25p 132586
02/12/2022 4.25p 4.50p 4.05p 4.30p 123367
01/12/2022 4.25p 4.50p 4.00p 4.25p 16588
30/11/2022 4.25p 4.50p 4.00p 4.25p 4582
29/11/2022 4.40p 4.50p 4.00p 4.25p 250039
28/11/2022 4.40p 4.50p 4.30p 4.40p 13118
25/11/2022 4.40p 4.50p 4.30p 4.40p 18049
24/11/2022 4.40p 4.50p 4.30p 4.40p 44395
23/11/2022 4.45p 4.50p 4.40p 4.40p 58087
22/11/2022 4.45p 4.50p 4.40p 4.45p 31333
21/11/2022 4.60p 4.70p 4.40p 4.45p 146590
18/11/2022 4.65p 4.80p 4.50p 4.60p 14507
17/11/2022 4.65p 4.80p 4.50p 4.50p 24665
16/11/2022 4.65p 4.80p 4.50p 4.65p 739302
15/11/2022 4.65p 4.80p 4.50p 4.77p 34318
14/11/2022 4.65p 4.80p 4.50p 4.65p 89633
11/11/2022 4.65p 4.80p 4.50p 4.65p 26464
10/11/2022 4.85p 4.85p 4.50p 4.65p 151341
09/11/2022 4.85p 4.85p 4.70p 4.85p 7250
08/11/2022 4.85p 5.00p 4.70p 4.85p 5140
07/11/2022 4.60p 5.00p 4.50p 4.85p 442565
04/11/2022 4.60p 4.70p 4.50p 4.60p 88745
03/11/2022 4.65p 4.80p 4.49p 4.49p 106023
02/11/2022 4.65p 4.80p 4.50p 4.65p 2958
01/11/2022 4.65p 4.80p 4.50p 4.65p 65333
31/10/2022 4.70p 4.80p 4.50p 4.65p 45728
28/10/2022 4.90p 5.00p 4.57p 4.70p 248098
27/10/2022 4.90p 5.00p 4.80p 4.90p 98311
26/10/2022 4.90p 5.04p 4.80p 4.90p 15642
25/10/2022 5.15p 5.30p 4.75p 4.90p 302069
24/10/2022 5.15p 5.30p 5.00p 5.15p 50573
21/10/2022 5.15p 5.30p 4.93p 5.15p 47784
20/10/2022 5.15p 5.44p 5.00p 5.44p 64801
19/10/2022 5.15p 5.30p 5.00p 5.30p 31134
18/10/2022 5.20p 5.20p 5.00p 5.15p 18805
17/10/2022 5.50p 5.70p 5.05p 5.20p 128001
14/10/2022 5.60p 5.70p 5.15p 5.50p 206498
13/10/2022 5.60p 5.70p 5.50p 5.60p 93199
12/10/2022 5.85p 6.00p 5.50p 5.60p 59634
11/10/2022 5.85p 6.00p 5.70p 5.85p 52984
10/10/2022 5.85p 6.00p 5.70p 5.85p 67231
07/10/2022 5.85p 6.00p 5.70p 5.85p 11281
06/10/2022 5.85p 6.00p 5.70p 5.85p 3289114
05/10/2022 5.85p 6.00p 5.70p 5.85p 18653
04/10/2022 5.85p 6.00p 5.70p 5.85p 80397
03/10/2022 5.85p 6.00p 5.70p 5.85p 33793
30/09/2022 5.85p 6.00p 5.70p 5.85p 28903
29/09/2022 5.85p 6.00p 5.70p 5.85p 24357
28/09/2022 5.85p 6.00p 5.70p 5.85p 8042059
27/09/2022 5.85p 6.00p 5.50p 5.85p 221822
26/09/2022 5.85p 6.00p 5.70p 5.85p 44034
23/09/2022 5.85p 6.00p 5.70p 5.85p 120484
22/09/2022 5.85p 6.00p 5.79p 5.85p 50849
21/09/2022 5.85p 5.85p 5.70p 5.85p 4036
20/09/2022 5.85p 6.00p 5.70p 5.98p 33846
19/09/2022 5.85p 6.00p 5.70p 5.85p 43955
16/09/2022 5.85p 6.00p 5.70p 5.85p 43955
15/09/2022 6.05p 6.10p 5.70p 5.85p 99222
14/09/2022 6.05p 6.20p 6.00p 6.20p 9185

*Close Price adjusted for both dividends and splits