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
06/12/2006 300.00p 300.00p 300.00p 300.00p 795
05/12/2006 300.00p 333.33p 300.00p 333.33p 0
04/12/2006 300.00p 300.00p 300.00p 300.00p 107
01/12/2006 300.00p 333.33p 300.00p 300.00p 15
30/11/2006 300.00p 333.33p 300.00p 300.00p 15
29/11/2006 300.00p 333.33p 300.00p 300.00p 3536
28/11/2006 333.33p 333.33p 300.00p 300.00p 182
27/11/2006 333.33p 333.33p 333.33p 333.33p 15
24/11/2006 350.00p 350.00p 350.00p 350.00p 0
23/11/2006 350.00p 350.00p 333.33p 350.00p 0
22/11/2006 350.00p 350.00p 350.00p 350.00p 18
21/11/2006 350.00p 350.00p 333.33p 350.00p 633
20/11/2006 350.00p 350.00p 333.33p 350.00p 4804
17/11/2006 333.33p 366.67p 300.00p 350.00p 1426
16/11/2006 300.00p 333.33p 300.00p 300.00p 2771
15/11/2006 366.67p 366.67p 300.00p 300.00p 5709
14/11/2006 300.00p 366.67p 300.00p 366.67p 9338
13/11/2006 266.67p 300.00p 266.67p 300.00p 1318
10/11/2006 266.67p 266.67p 266.67p 266.67p 1776
09/11/2006 233.33p 266.67p 233.33p 266.67p 2856
08/11/2006 233.33p 266.67p 233.33p 266.67p 838
07/11/2006 233.33p 233.33p 233.33p 233.33p 300
06/11/2006 233.33p 233.33p 233.33p 233.33p 146
03/11/2006 233.33p 233.33p 233.33p 233.33p 61
02/11/2006 233.33p 266.67p 233.33p 233.33p 245
01/11/2006 233.33p 233.33p 233.33p 233.33p 0
31/10/2006 233.33p 233.33p 233.33p 233.33p 163
30/10/2006 200.00p 233.33p 200.00p 233.33p 843
27/10/2006 233.33p 233.33p 233.33p 233.33p 225
26/10/2006 233.33p 233.33p 233.33p 233.33p 0
25/10/2006 233.33p 233.33p 233.33p 233.33p 0
24/10/2006 233.33p 233.33p 233.33p 233.33p 0
23/10/2006 233.33p 233.33p 233.33p 233.33p 300
20/10/2006 233.33p 233.33p 233.33p 233.33p 41
19/10/2006 233.33p 233.33p 233.33p 233.33p 0
18/10/2006 233.33p 233.33p 233.33p 233.33p 0
17/10/2006 233.33p 233.33p 233.33p 233.33p 0
16/10/2006 233.33p 233.33p 233.33p 233.33p 375
13/10/2006 233.33p 233.33p 233.33p 233.33p 13
12/10/2006 266.67p 266.67p 233.33p 233.33p 335
11/10/2006 266.67p 266.67p 266.67p 266.67p 600
10/10/2006 233.33p 266.67p 233.33p 266.67p 871
09/10/2006 233.33p 266.67p 233.33p 233.33p 191
06/10/2006 266.67p 266.67p 233.33p 233.33p 305
05/10/2006 300.00p 300.00p 233.33p 266.67p 9210
04/10/2006 300.00p 300.00p 300.00p 300.00p 30
03/10/2006 300.00p 300.00p 300.00p 300.00p 30
02/10/2006 333.33p 333.33p 300.00p 300.00p 121
29/09/2006 333.33p 333.33p 333.33p 333.33p 0
28/09/2006 333.33p 333.33p 333.33p 333.33p 0
27/09/2006 333.33p 333.33p 333.33p 333.33p 375
26/09/2006 350.00p 350.00p 333.33p 333.33p 255
25/09/2006 350.00p 350.00p 350.00p 350.00p 765
22/09/2006 333.33p 333.33p 333.33p 333.33p 79
21/09/2006 333.33p 333.33p 333.33p 333.33p 447
20/09/2006 333.33p 333.33p 300.00p 333.33p 0
19/09/2006 333.33p 333.33p 333.33p 333.33p 1050
18/09/2006 333.33p 333.33p 333.33p 333.33p 0
15/09/2006 333.33p 333.33p 333.33p 333.33p 0
14/09/2006 333.33p 333.33p 333.33p 333.33p 350
13/09/2006 333.33p 333.33p 333.33p 333.33p 0
12/09/2006 333.33p 333.33p 333.33p 333.33p 330
11/09/2006 333.33p 333.33p 333.33p 333.33p 0
08/09/2006 333.33p 333.33p 333.33p 333.33p 248
07/09/2006 333.33p 333.33p 333.33p 333.33p 0
06/09/2006 333.33p 333.33p 333.33p 333.33p 90
05/09/2006 350.00p 350.00p 350.00p 350.00p 0
04/09/2006 350.00p 350.00p 350.00p 350.00p 15
01/09/2006 350.00p 350.00p 350.00p 350.00p 180
31/08/2006 350.00p 366.67p 350.00p 366.67p 469
30/08/2006 333.33p 350.00p 333.33p 350.00p 803
29/08/2006 333.33p 333.33p 333.33p 333.33p 809
25/08/2006 300.00p 333.33p 300.00p 333.33p 2555
24/08/2006 266.67p 300.00p 266.67p 300.00p 600
23/08/2006 266.67p 266.67p 266.67p 266.67p 257
22/08/2006 266.67p 266.67p 266.67p 266.67p 300
21/08/2006 266.67p 266.67p 266.67p 266.67p 0
18/08/2006 266.67p 266.67p 266.67p 266.67p 0
17/08/2006 266.67p 266.67p 266.67p 266.67p 190
16/08/2006 266.67p 266.67p 266.67p 266.67p 45
15/08/2006 266.67p 266.67p 266.67p 266.67p 141
14/08/2006 266.67p 266.67p 266.67p 266.67p 216
11/08/2006 266.67p 266.67p 266.67p 266.67p 0
10/08/2006 266.67p 266.67p 266.67p 266.67p 0
09/08/2006 266.67p 266.67p 266.67p 266.67p 5843
08/08/2006 266.67p 266.67p 266.67p 266.67p 334
07/08/2006 266.67p 266.67p 233.33p 266.67p 1087
04/08/2006 266.67p 266.67p 266.67p 266.67p 916
03/08/2006 266.67p 266.67p 266.67p 266.67p 1
02/08/2006 266.67p 266.67p 266.67p 266.67p 0
01/08/2006 266.67p 266.67p 266.67p 266.67p 45
31/07/2006 266.67p 266.67p 233.33p 266.67p 282
28/07/2006 266.67p 266.67p 266.67p 266.67p 0
27/07/2006 266.67p 266.67p 233.33p 266.67p 9
26/07/2006 266.67p 266.67p 266.67p 266.67p 198
25/07/2006 266.67p 266.67p 266.67p 266.67p 0
24/07/2006 266.67p 266.67p 266.67p 266.67p 2
21/07/2006 266.67p 266.67p 266.67p 266.67p 0
20/07/2006 266.67p 266.67p 266.67p 266.67p 500
19/07/2006 266.67p 266.67p 266.67p 266.67p 45
18/07/2006 266.67p 266.67p 266.67p 266.67p 45
17/07/2006 266.67p 266.67p 266.67p 266.67p 0
14/07/2006 266.67p 266.67p 266.67p 266.67p 0
13/07/2006 266.67p 266.67p 266.67p 266.67p 95
12/07/2006 266.67p 266.67p 233.33p 266.67p 0
11/07/2006 266.67p 266.67p 266.67p 266.67p 1567
10/07/2006 266.67p 266.67p 266.67p 266.67p 441
07/07/2006 266.67p 266.67p 266.67p 266.67p 442
06/07/2006 266.67p 266.67p 266.67p 266.67p 45
05/07/2006 300.00p 266.67p 266.67p 266.67p 470
04/07/2006 300.00p 300.00p 300.00p 300.00p 468
03/07/2006 333.33p 333.33p 300.00p 300.00p 0
30/06/2006 300.00p 300.00p 300.00p 300.00p 120
29/06/2006 300.00p 300.00p 300.00p 300.00p 130
28/06/2006 266.67p 300.00p 266.67p 300.00p 3716
27/06/2006 266.67p 266.67p 266.67p 266.67p 51
26/06/2006 266.67p 266.67p 266.67p 266.67p 234
23/06/2006 266.67p 266.67p 266.67p 266.67p 0
22/06/2006 266.67p 266.67p 266.67p 266.67p 391
21/06/2006 266.67p 266.67p 266.67p 266.67p 0
20/06/2006 266.67p 266.67p 266.67p 266.67p 90
19/06/2006 266.67p 266.67p 266.67p 266.67p 0
16/06/2006 266.67p 266.67p 266.67p 266.67p 0
15/06/2006 266.67p 266.67p 266.67p 266.67p 60
14/06/2006 266.67p 266.67p 266.67p 266.67p 545
13/06/2006 300.00p 300.00p 266.67p 266.67p 150
12/06/2006 300.00p 300.00p 300.00p 300.00p 258
09/06/2006 300.00p 300.00p 300.00p 300.00p 8
08/06/2006 300.00p 300.00p 300.00p 300.00p 0
07/06/2006 300.00p 300.00p 300.00p 300.00p 356
06/06/2006 300.00p 300.00p 300.00p 300.00p 415
05/06/2006 333.33p 333.33p 266.67p 300.00p 8843
02/06/2006 333.33p 333.33p 333.33p 333.33p 43
01/06/2006 333.33p 333.33p 333.33p 333.33p 0
31/05/2006 333.33p 333.33p 333.33p 333.33p 0
30/05/2006 333.33p 333.33p 333.33p 333.33p 8
26/05/2006 333.33p 333.33p 333.33p 333.33p 0
25/05/2006 333.33p 333.33p 333.33p 333.33p 0
24/05/2006 333.33p 333.33p 333.33p 333.33p 245
23/05/2006 333.33p 333.33p 300.00p 333.33p 0
22/05/2006 333.33p 333.33p 300.00p 333.33p 1
19/05/2006 300.00p 333.33p 300.00p 333.33p 0
18/05/2006 333.33p 333.33p 266.67p 300.00p 160
17/05/2006 333.33p 333.33p 333.33p 333.33p 0
16/05/2006 333.33p 333.33p 333.33p 333.33p 0
15/05/2006 333.33p 333.33p 333.33p 333.33p 771
12/05/2006 333.33p 333.33p 333.33p 333.33p 0
11/05/2006 333.33p 333.33p 333.33p 333.33p 768
10/05/2006 333.33p 333.33p 333.33p 333.33p 180
09/05/2006 333.33p 333.33p 333.33p 333.33p 150
08/05/2006 333.33p 333.33p 333.33p 333.33p 1147
05/05/2006 350.00p 350.00p 333.33p 333.33p 435
04/05/2006 383.33p 383.33p 350.00p 350.00p 809
03/05/2006 350.00p 383.33p 350.00p 383.33p 1668
02/05/2006 416.67p 416.67p 350.00p 350.00p 1759
28/04/2006 416.67p 416.67p 416.67p 416.67p 1703
27/04/2006 416.67p 416.67p 416.67p 416.67p 577
26/04/2006 416.67p 416.67p 416.67p 416.67p 335
25/04/2006 416.67p 416.67p 416.67p 416.67p 333
24/04/2006 416.67p 416.67p 416.67p 416.67p 172
21/04/2006 416.67p 416.67p 416.67p 416.67p 327
20/04/2006 416.67p 416.67p 416.67p 416.67p 656
19/04/2006 416.67p 416.67p 416.67p 416.67p 531
18/04/2006 416.67p 416.67p 400.00p 416.67p 3061
13/04/2006 416.67p 416.67p 416.67p 416.67p 482
12/04/2006 416.67p 416.67p 416.67p 416.67p 72
11/04/2006 416.67p 416.67p 416.67p 416.67p 1090
10/04/2006 383.33p 450.00p 383.33p 416.67p 12531
07/04/2006 333.33p 383.33p 333.33p 383.33p 16854
06/04/2006 333.33p 333.33p 333.33p 333.33p 1264
05/04/2006 333.33p 333.33p 333.33p 333.33p 864
04/04/2006 333.33p 333.33p 333.33p 333.33p 583
03/04/2006 333.33p 333.33p 333.33p 333.33p 52
31/03/2006 333.33p 333.33p 333.33p 333.33p 1713
30/03/2006 350.00p 350.00p 350.00p 350.00p 512
29/03/2006 350.00p 350.00p 350.00p 350.00p 476
28/03/2006 350.00p 350.00p 350.00p 350.00p 114
27/03/2006 350.00p 350.00p 350.00p 350.00p 528
24/03/2006 350.00p 350.00p 350.00p 350.00p 168
23/03/2006 350.00p 350.00p 350.00p 350.00p 150
22/03/2006 350.00p 350.00p 350.00p 350.00p 336
21/03/2006 350.00p 350.00p 350.00p 350.00p 0
20/03/2006 350.00p 350.00p 350.00p 350.00p 345
17/03/2006 350.00p 350.00p 350.00p 350.00p 2
16/03/2006 350.00p 350.00p 300.00p 350.00p 2991
15/03/2006 366.67p 350.00p 350.00p 350.00p 881
14/03/2006 366.67p 366.67p 366.67p 366.67p 894
13/03/2006 366.67p 366.67p 366.67p 366.67p 2407
10/03/2006 366.67p 366.67p 366.67p 366.67p 1075
09/03/2006 366.67p 366.67p 366.67p 366.67p 255
08/03/2006 383.33p 383.33p 366.67p 366.67p 607
07/03/2006 383.33p 383.33p 383.33p 383.33p 1181
06/03/2006 366.67p 383.33p 366.67p 383.33p 3836
03/03/2006 366.67p 366.67p 366.67p 366.67p 3159
02/03/2006 383.33p 383.33p 383.33p 383.33p 1529
01/03/2006 383.33p 383.33p 383.33p 383.33p 1597
28/02/2006 350.00p 383.33p 350.00p 383.33p 11064
27/02/2006 350.00p 350.00p 300.00p 350.00p 837
24/02/2006 383.33p 383.33p 350.00p 350.00p 1368
23/02/2006 383.33p 383.33p 383.33p 383.33p 16647

*Close Price adjusted for both dividends and splits