Active Energy Group (AEG) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
29/08/2022 6.25p 6.50p 6.00p 6.25p 104136
26/08/2022 6.25p 6.50p 6.00p 6.25p 104136
25/08/2022 6.15p 6.44p 6.00p 6.25p 81134
24/08/2022 6.15p 6.30p 6.00p 6.15p 31458
23/08/2022 6.75p 6.75p 6.05p 6.15p 544892
22/08/2022 6.75p 7.00p 6.50p 6.75p 77157
19/08/2022 6.75p 7.00p 6.50p 6.75p 93960
18/08/2022 6.75p 7.00p 6.50p 6.50p 43465
17/08/2022 7.15p 7.25p 6.50p 6.75p 234225
16/08/2022 7.13p 7.25p 7.00p 7.13p 4797257
15/08/2022 7.25p 7.50p 7.00p 7.25p 83681
12/08/2022 7.25p 7.50p 7.00p 7.25p 284824
11/08/2022 7.25p 7.50p 7.15p 7.25p 417246
10/08/2022 7.13p 7.50p 6.90p 7.25p 724076
09/08/2022 6.13p 7.25p 5.90p 7.13p 1764663
08/08/2022 6.13p 6.25p 6.00p 6.13p 77221
05/08/2022 6.13p 6.25p 5.90p 6.00p 46399
04/08/2022 6.25p 6.50p 6.00p 6.13p 325153
03/08/2022 6.75p 7.00p 6.00p 6.25p 224407
02/08/2022 6.88p 7.00p 6.50p 6.50p 342078
01/08/2022 6.95p 7.40p 6.50p 6.88p 304320
29/07/2022 6.88p 7.50p 6.75p 6.80p 1202249
28/07/2022 6.13p 7.00p 6.00p 6.95p 1030879
27/07/2022 5.63p 6.75p 5.45p 6.13p 4695158
26/07/2022 4.75p 5.58p 4.69p 5.58p 2417387
25/07/2022 4.55p 5.00p 4.52p 4.75p 478074
22/07/2022 4.30p 4.80p 4.18p 4.18p 444108
21/07/2022 4.30p 4.50p 4.10p 4.30p 370408
20/07/2022 4.30p 4.50p 4.10p 4.30p 143807
19/07/2022 4.30p 4.50p 3.90p 4.30p 244747
18/07/2022 4.30p 4.70p 4.10p 4.42p 239178
15/07/2022 4.20p 4.30p 4.10p 4.20p 744077
14/07/2022 4.25p 4.50p 4.10p 4.10p 1357058
13/07/2022 4.10p 4.40p 4.00p 4.20p 816425
12/07/2022 3.70p 4.38p 3.60p 4.10p 2461787
11/07/2022 3.25p 3.80p 3.00p 3.80p 992982
08/07/2022 3.25p 3.50p 3.00p 3.25p 347411
07/07/2022 3.50p 3.50p 3.00p 3.25p 604062
06/07/2022 3.00p 3.75p 2.75p 3.50p 2329860
05/07/2022 1.81p 3.60p 1.81p 3.00p 1063029
04/07/2022 3.94p 4.16p 3.33p 3.33p 1113425
01/07/2022 4.03p 4.20p 3.54p 3.94p 1097195
30/06/2022 3.94p 4.03p 3.85p 3.94p 253077
29/06/2022 4.03p 4.20p 3.85p 3.94p 466653
28/06/2022 3.94p 4.38p 3.68p 4.20p 1722896
27/06/2022 3.68p 4.03p 3.54p 3.85p 461197
24/06/2022 4.29p 4.38p 3.59p 3.68p 2610698
23/06/2022 4.29p 4.34p 4.18p 4.29p 30719
22/06/2022 4.73p 4.90p 4.10p 4.29p 310844
21/06/2022 5.16p 5.25p 4.62p 4.73p 537826
20/06/2022 5.08p 5.25p 4.95p 5.22p 117167
17/06/2022 5.08p 5.15p 5.08p 5.08p 3635
16/06/2022 5.08p 5.08p 4.97p 5.08p 44571
15/06/2022 5.08p 5.16p 4.90p 5.08p 32997
14/06/2022 5.08p 5.25p 5.08p 5.08p 4491
13/06/2022 5.08p 5.25p 4.99p 5.08p 37539
10/06/2022 5.43p 5.60p 4.90p 5.11p 191681
09/06/2022 5.43p 5.60p 5.25p 5.43p 73177
08/06/2022 5.43p 5.43p 5.25p 5.43p 19622
07/06/2022 5.43p 5.43p 5.25p 5.43p 99032
06/06/2022 5.43p 5.60p 5.29p 5.43p 69406
01/06/2022 5.43p 5.51p 5.29p 5.43p 218441
31/05/2022 5.60p 5.60p 5.25p 5.43p 96351
30/05/2022 5.60p 5.60p 5.43p 5.60p 7605
27/05/2022 5.60p 5.95p 5.32p 5.60p 254499
26/05/2022 5.43p 5.60p 5.43p 5.43p 18196
25/05/2022 5.43p 5.60p 5.43p 5.43p 18447
24/05/2022 5.60p 5.60p 5.25p 5.43p 96331
23/05/2022 5.60p 5.95p 5.60p 5.95p 34084
20/05/2022 5.78p 6.21p 5.25p 5.95p 88036
19/05/2022 6.13p 6.30p 5.60p 5.95p 352560
18/05/2022 6.13p 6.30p 5.95p 6.13p 10102
17/05/2022 6.30p 6.30p 5.95p 6.13p 90980
16/05/2022 6.30p 6.48p 5.95p 6.30p 52271
13/05/2022 6.30p 6.39p 5.95p 6.30p 73038
12/05/2022 6.48p 6.65p 5.95p 6.30p 116995
11/05/2022 6.48p 6.62p 6.04p 6.48p 43833
10/05/2022 6.48p 6.62p 5.95p 6.48p 14998
09/05/2022 6.65p 6.73p 5.95p 6.48p 107822
06/05/2022 6.65p 7.00p 6.30p 7.00p 426122
05/05/2022 6.13p 7.00p 5.95p 6.65p 325648
04/05/2022 6.13p 6.26p 5.99p 6.13p 340524
03/05/2022 6.13p 6.30p 5.97p 6.13p 156750
29/04/2022 6.13p 6.18p 5.97p 6.13p 112362
28/04/2022 6.13p 6.13p 5.99p 6.13p 45747
27/04/2022 6.13p 6.18p 5.95p 6.13p 241190
26/04/2022 6.13p 6.21p 5.95p 6.13p 15694
25/04/2022 6.48p 6.48p 5.95p 6.13p 99751
22/04/2022 6.13p 6.30p 5.95p 6.30p 609706
21/04/2022 6.48p 7.00p 5.99p 6.13p 274379
20/04/2022 6.48p 6.55p 6.30p 6.48p 28225
19/04/2022 6.30p 6.65p 6.04p 6.48p 103734
14/04/2022 6.13p 6.65p 5.95p 6.30p 194858
13/04/2022 6.13p 6.13p 5.95p 6.13p 31837
12/04/2022 6.83p 7.00p 5.60p 6.13p 1149660
11/04/2022 6.83p 7.35p 6.48p 6.83p 75529
08/04/2022 7.35p 7.49p 6.65p 6.83p 923318
07/04/2022 6.74p 7.70p 6.49p 7.35p 3277318
06/04/2022 6.13p 6.93p 5.95p 6.65p 731608
05/04/2022 6.30p 6.48p 5.95p 6.13p 251753
04/04/2022 6.13p 6.65p 5.95p 6.30p 1146060
01/04/2022 6.13p 6.65p 5.95p 6.13p 1168745
31/03/2022 5.60p 6.65p 5.60p 6.13p 3549474
30/03/2022 5.25p 5.60p 5.11p 5.60p 174639
29/03/2022 5.25p 5.60p 4.90p 5.25p 502926
28/03/2022 5.25p 5.51p 5.04p 5.25p 147512
25/03/2022 5.25p 5.60p 4.90p 5.25p 834428
24/03/2022 5.25p 5.60p 5.25p 5.25p 62700
23/03/2022 5.08p 5.60p 4.90p 5.25p 240107
22/03/2022 5.08p 5.17p 4.99p 5.08p 374803
21/03/2022 5.08p 5.17p 4.90p 5.08p 136768
18/03/2022 5.08p 5.18p 4.99p 5.08p 415749
17/03/2022 5.08p 5.18p 4.97p 5.08p 59742
16/03/2022 4.90p 5.25p 4.76p 5.08p 71229
15/03/2022 4.90p 5.25p 4.55p 4.90p 991388
14/03/2022 4.73p 4.90p 4.55p 4.73p 352493
11/03/2022 4.38p 4.90p 4.20p 4.73p 339387
10/03/2022 4.38p 4.55p 4.27p 4.38p 105438
09/03/2022 4.46p 4.66p 4.20p 4.38p 471401
08/03/2022 4.73p 4.73p 4.46p 4.46p 134177
07/03/2022 4.73p 4.90p 4.55p 4.73p 44565
04/03/2022 5.08p 5.25p 4.55p 4.90p 55694
03/03/2022 5.25p 5.29p 4.90p 5.08p 374666
02/03/2022 5.25p 5.95p 4.90p 5.60p 65430
01/03/2022 5.43p 5.60p 4.90p 5.57p 223301
28/02/2022 5.08p 5.60p 4.90p 5.43p 289494
25/02/2022 5.60p 5.60p 4.90p 5.08p 453841
24/02/2022 5.78p 5.95p 5.25p 5.60p 84654
23/02/2022 5.78p 5.78p 5.60p 5.78p 7137
22/02/2022 5.78p 5.81p 5.60p 5.60p 18274
21/02/2022 5.78p 5.85p 5.60p 5.78p 214276
18/02/2022 5.78p 5.78p 5.67p 5.78p 29574
17/02/2022 5.78p 5.78p 5.67p 5.78p 24570
16/02/2022 5.78p 5.78p 5.67p 5.78p 76433
15/02/2022 5.78p 5.78p 5.70p 5.78p 20541
14/02/2022 5.95p 6.02p 5.60p 5.78p 124004
11/02/2022 5.95p 6.07p 5.60p 5.95p 75631
10/02/2022 5.78p 6.65p 5.60p 5.95p 1387630
09/02/2022 6.30p 6.55p 5.95p 6.30p 421276
08/02/2022 6.30p 6.48p 6.20p 6.30p 217338
07/02/2022 6.30p 6.65p 6.00p 6.30p 298330
04/02/2022 5.95p 6.65p 5.67p 6.30p 684284
03/02/2022 6.13p 6.30p 5.60p 5.95p 57114
02/02/2022 6.13p 6.30p 5.95p 6.13p 76537
01/02/2022 6.48p 6.65p 5.95p 6.13p 348727
31/01/2022 6.48p 7.00p 6.30p 6.48p 133413
28/01/2022 6.13p 6.21p 6.00p 6.13p 180040
27/01/2022 5.60p 6.30p 5.60p 6.13p 1817130
26/01/2022 5.43p 5.95p 5.25p 5.60p 1440618
25/01/2022 5.78p 5.95p 5.13p 5.13p 485600
24/01/2022 6.13p 6.30p 5.60p 5.78p 234513
21/01/2022 6.13p 6.23p 5.95p 6.13p 196542
20/01/2022 6.13p 6.30p 5.95p 6.18p 62126
19/01/2022 6.13p 6.30p 5.95p 6.13p 186344
18/01/2022 6.48p 6.65p 5.95p 6.13p 884960
17/01/2022 6.48p 6.48p 6.30p 6.30p 39898
14/01/2022 6.48p 6.48p 6.13p 6.48p 153885
13/01/2022 6.48p 6.48p 6.30p 6.48p 151404
12/01/2022 6.48p 6.49p 6.39p 6.48p 116570
11/01/2022 6.65p 6.76p 6.30p 6.48p 2852577
10/01/2022 6.65p 6.72p 6.30p 6.65p 184728
07/01/2022 6.65p 7.00p 6.30p 6.65p 227567
06/01/2022 6.83p 7.00p 6.65p 6.83p 482301
05/01/2022 7.18p 7.35p 6.65p 6.83p 255720
04/01/2022 6.83p 7.35p 6.65p 7.18p 960761
31/12/2021 6.48p 7.18p 6.30p 6.83p 4263874
30/12/2021 6.48p 7.00p 6.33p 6.48p 2216522
29/12/2021 6.65p 7.00p 5.95p 6.48p 468834
24/12/2021 6.65p 6.65p 6.30p 6.65p 33609
23/12/2021 6.65p 7.00p 6.30p 6.65p 434433
22/12/2021 6.65p 7.00p 6.30p 6.30p 304867
21/12/2021 6.65p 7.00p 6.34p 6.65p 139159
20/12/2021 6.65p 6.90p 6.34p 6.65p 141845
17/12/2021 6.56p 7.00p 6.30p 6.65p 780594
16/12/2021 6.13p 7.00p 6.13p 6.56p 657702
15/12/2021 6.48p 6.65p 5.95p 6.13p 269147
14/12/2021 6.56p 6.65p 6.30p 6.48p 662736
13/12/2021 6.83p 7.00p 6.48p 6.58p 399040
10/12/2021 6.83p 7.70p 6.52p 7.00p 930066
09/12/2021 8.75p 10.50p 6.30p 7.18p 5605400
08/12/2021 11.38p 12.25p 9.51p 11.38p 367253
07/12/2021 12.08p 12.25p 10.89p 11.55p 191244
06/12/2021 11.55p 14.00p 11.11p 12.08p 228477
03/12/2021 10.85p 12.25p 10.50p 11.55p 159308
02/12/2021 11.90p 12.22p 11.73p 11.90p 15250
01/12/2021 12.25p 12.77p 11.55p 11.90p 62308
30/11/2021 11.38p 12.95p 10.50p 12.25p 147123
29/11/2021 13.30p 14.00p 12.25p 12.43p 127612
26/11/2021 12.60p 13.30p 12.29p 13.30p 131775
25/11/2021 12.60p 12.95p 12.48p 12.60p 24939
24/11/2021 12.77p 13.65p 12.25p 12.60p 350910
23/11/2021 13.65p 13.65p 12.77p 13.47p 65548
22/11/2021 13.82p 14.00p 13.30p 13.65p 33113
19/11/2021 13.82p 14.00p 13.30p 13.82p 18788
18/11/2021 14.00p 14.35p 13.30p 13.82p 73564
17/11/2021 14.17p 14.35p 13.30p 13.82p 94842
16/11/2021 14.35p 14.35p 14.00p 14.17p 145277
15/11/2021 12.43p 16.45p 11.98p 14.35p 2133860
12/11/2021 12.43p 12.74p 12.11p 12.74p 23884
11/11/2021 12.08p 12.95p 11.90p 12.43p 158643

*Close Price adjusted for both dividends and splits