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
27/12/2017 77.88p 83.96p 77.88p 82.25p 42673
22/12/2017 78.75p 80.50p 77.01p 77.88p 8486
21/12/2017 78.75p 79.70p 77.00p 78.75p 4937
20/12/2017 77.00p 79.76p 77.00p 78.75p 39795
19/12/2017 77.88p 80.50p 76.83p 77.00p 52918
18/12/2017 81.38p 83.13p 77.88p 77.88p 57798
15/12/2017 82.25p 84.00p 80.50p 80.50p 24598
14/12/2017 84.88p 84.88p 77.00p 81.38p 32385
13/12/2017 83.13p 92.23p 80.50p 84.88p 138349
12/12/2017 84.88p 84.88p 82.25p 83.13p 6879
11/12/2017 83.13p 85.75p 82.25p 84.00p 86980
08/12/2017 84.00p 84.00p 80.50p 83.13p 11669
07/12/2017 86.62p 86.62p 82.25p 84.00p 32381
06/12/2017 86.62p 88.38p 84.00p 86.62p 7169
05/12/2017 90.13p 90.13p 84.00p 86.62p 41598
04/12/2017 84.88p 87.41p 81.73p 86.62p 44780
01/12/2017 87.50p 88.90p 82.25p 84.88p 42835
30/11/2017 92.75p 94.50p 84.00p 87.50p 68026
29/11/2017 84.88p 92.40p 82.63p 87.50p 70557
28/11/2017 79.62p 85.40p 79.62p 84.00p 55400
27/11/2017 82.25p 84.43p 78.75p 81.38p 27888
24/11/2017 81.38p 83.65p 80.85p 80.85p 41009
23/11/2017 82.25p 82.25p 80.50p 81.38p 54209
22/11/2017 81.38p 83.65p 80.50p 82.25p 16378
21/11/2017 78.75p 81.90p 78.75p 81.38p 29567
20/11/2017 84.00p 84.00p 78.75p 78.75p 28639
17/11/2017 84.00p 85.66p 80.50p 84.00p 49443
16/11/2017 85.75p 85.75p 80.50p 84.00p 24935
15/11/2017 87.50p 87.50p 84.00p 86.62p 35986
14/11/2017 87.50p 87.50p 84.00p 87.50p 9645
13/11/2017 89.25p 90.82p 87.50p 87.50p 15465
10/11/2017 89.25p 89.25p 86.27p 89.25p 191231
09/11/2017 83.13p 90.19p 82.25p 87.50p 149896
08/11/2017 84.88p 84.88p 80.50p 82.25p 55099
07/11/2017 87.50p 91.00p 82.25p 84.88p 53343
06/11/2017 87.50p 87.85p 84.00p 87.50p 9418
03/11/2017 83.13p 90.13p 82.25p 90.13p 58213
02/11/2017 83.13p 84.00p 82.25p 83.13p 121584
01/11/2017 84.00p 85.75p 80.50p 83.13p 276550
31/10/2017 98.87p 100.45p 91.87p 94.50p 54941
30/10/2017 88.38p 101.15p 88.38p 98.87p 79447
27/10/2017 87.50p 91.00p 87.50p 88.38p 8194
26/10/2017 84.88p 90.14p 82.25p 87.50p 19541
25/10/2017 82.25p 86.18p 82.25p 84.88p 12421
24/10/2017 78.75p 84.00p 78.75p 82.25p 11733
23/10/2017 81.38p 81.38p 77.31p 78.75p 10057
20/10/2017 79.62p 82.25p 78.75p 81.38p 8395
19/10/2017 78.75p 81.90p 78.75p 79.62p 8152
18/10/2017 78.75p 80.50p 77.00p 78.75p 11462
17/10/2017 78.75p 78.75p 77.00p 78.75p 3349
16/10/2017 78.75p 80.50p 75.91p 78.75p 52192
13/10/2017 84.00p 84.00p 78.75p 78.75p 10154
12/10/2017 84.00p 84.00p 78.75p 84.00p 1649
11/10/2017 76.12p 78.75p 76.12p 78.75p 120448
10/10/2017 76.12p 76.12p 76.12p 76.12p 18318
09/10/2017 76.12p 76.12p 76.12p 76.12p 0
06/10/2017 76.12p 76.12p 76.12p 76.12p 166
05/10/2017 76.12p 76.12p 76.12p 76.12p 2000
04/10/2017 78.75p 78.75p 76.12p 76.12p 4436
03/10/2017 80.50p 80.50p 76.12p 78.75p 23874
02/10/2017 80.50p 80.50p 80.50p 80.50p 14665
29/09/2017 77.00p 80.50p 77.00p 80.50p 109777
28/09/2017 77.00p 77.00p 77.00p 77.00p 5759
27/09/2017 77.00p 77.00p 77.00p 77.00p 6448
26/09/2017 79.62p 79.62p 77.00p 77.00p 4492
25/09/2017 79.62p 79.62p 77.88p 79.62p 35601
22/09/2017 73.50p 77.88p 73.50p 77.88p 19468
21/09/2017 75.25p 78.40p 73.50p 73.50p 4286
20/09/2017 67.37p 67.37p 67.37p 67.37p 511
19/09/2017 67.37p 67.37p 67.37p 67.37p 14800
18/09/2017 67.37p 67.37p 67.37p 67.37p 0
15/09/2017 67.37p 67.37p 67.37p 67.37p 3175
14/09/2017 67.37p 67.37p 67.37p 67.37p 12
13/09/2017 67.37p 67.37p 67.37p 67.37p 19199
12/09/2017 67.37p 67.37p 67.37p 67.37p 98123
11/09/2017 68.25p 68.25p 65.10p 67.37p 2157
08/09/2017 68.25p 69.13p 68.25p 68.25p 119656
07/09/2017 70.88p 71.75p 69.13p 69.13p 14748
06/09/2017 75.25p 75.25p 71.75p 71.75p 28278
05/09/2017 75.25p 75.25p 75.25p 75.25p 5465
04/09/2017 75.25p 75.25p 75.25p 75.25p 400
01/09/2017 75.25p 75.25p 75.25p 75.25p 286
31/08/2017 75.25p 75.25p 75.25p 75.25p 592
30/08/2017 74.38p 75.25p 74.38p 75.25p 643
29/08/2017 74.38p 74.38p 74.38p 74.38p 411
25/08/2017 72.62p 74.38p 72.62p 74.38p 2857
24/08/2017 72.62p 72.62p 72.62p 72.62p 60
23/08/2017 72.62p 72.62p 70.70p 72.62p 4712
22/08/2017 74.38p 74.38p 70.70p 70.70p 0
21/08/2017 76.12p 76.12p 74.38p 74.38p 12134
18/08/2017 77.88p 77.88p 75.25p 76.12p 1429
17/08/2017 79.62p 79.62p 77.88p 77.88p 5000
16/08/2017 76.12p 79.62p 76.12p 79.62p 6030
15/08/2017 73.50p 76.12p 73.50p 76.12p 4866
14/08/2017 75.25p 75.25p 73.50p 73.50p 5541
11/08/2017 75.25p 75.25p 75.25p 75.25p 0
10/08/2017 75.25p 75.25p 75.25p 75.25p 1645
09/08/2017 75.25p 75.25p 75.25p 75.25p 13944
08/08/2017 75.25p 75.25p 75.25p 75.25p 260
07/08/2017 73.50p 75.25p 73.50p 75.25p 31128
04/08/2017 76.12p 76.12p 73.50p 73.50p 14366
03/08/2017 77.00p 77.00p 76.12p 76.12p 1703
02/08/2017 78.75p 78.75p 73.50p 77.00p 20298
01/08/2017 76.12p 78.75p 76.12p 78.75p 12679
31/07/2017 80.50p 80.50p 75.25p 76.12p 8321
28/07/2017 78.75p 80.50p 78.75p 80.50p 714
27/07/2017 74.38p 79.62p 71.75p 78.75p 26866
26/07/2017 75.25p 77.00p 71.75p 71.75p 7857
25/07/2017 76.12p 77.00p 76.12p 77.00p 6780
24/07/2017 90.13p 93.63p 73.50p 76.12p 133243
21/07/2017 90.13p 90.13p 90.13p 90.13p 7697
20/07/2017 91.00p 91.00p 90.13p 90.13p 7483
19/07/2017 91.00p 91.87p 91.00p 91.00p 714
18/07/2017 94.50p 94.50p 90.13p 91.87p 43034
17/07/2017 94.50p 94.50p 94.50p 94.50p 272
14/07/2017 94.50p 94.50p 94.50p 94.50p 0
13/07/2017 93.63p 94.50p 93.63p 94.50p 10078
12/07/2017 93.63p 93.63p 92.75p 93.63p 7714
11/07/2017 96.25p 96.25p 93.63p 93.63p 2571
10/07/2017 96.25p 96.25p 96.25p 96.25p 832
07/07/2017 94.50p 96.25p 94.50p 96.25p 7838
06/07/2017 93.63p 94.50p 93.63p 94.50p 18200
05/07/2017 93.63p 93.63p 93.63p 93.63p 6772
04/07/2017 99.75p 99.75p 92.75p 93.63p 11384
03/07/2017 101.50p 101.50p 99.75p 99.75p 5200
30/06/2017 103.25p 101.50p 99.75p 101.50p 4286
29/06/2017 94.50p 99.75p 94.50p 99.75p 39981
28/06/2017 100.63p 100.63p 94.50p 94.50p 27781
27/06/2017 100.63p 100.63p 100.63p 100.63p 4641
26/06/2017 101.50p 101.50p 100.63p 100.63p 2019
23/06/2017 100.63p 101.50p 100.63p 101.50p 8129
22/06/2017 101.50p 101.50p 100.63p 100.63p 0
21/06/2017 103.25p 103.25p 101.50p 101.50p 0
20/06/2017 103.25p 103.25p 103.25p 103.25p 0
19/06/2017 105.00p 105.00p 103.25p 103.25p 0
16/06/2017 102.37p 105.00p 102.37p 105.00p 5229
15/06/2017 104.12p 106.12p 101.50p 102.37p 16187
14/06/2017 105.00p 107.45p 104.12p 104.12p 24153
13/06/2017 103.25p 105.00p 101.50p 105.00p 7587
12/06/2017 105.00p 108.50p 101.88p 103.25p 8363
09/06/2017 110.25p 111.30p 105.70p 105.70p 19910
08/06/2017 101.50p 111.58p 99.37p 110.25p 20824
07/06/2017 105.00p 108.50p 99.37p 101.50p 15086
06/06/2017 105.00p 108.50p 105.00p 106.75p 1066
05/06/2017 115.50p 115.50p 105.00p 105.00p 22872
02/06/2017 115.50p 115.50p 112.00p 115.50p 0
01/06/2017 106.75p 117.04p 106.75p 115.50p 17806
31/05/2017 103.25p 108.50p 103.25p 106.75p 7976
30/05/2017 103.25p 104.12p 103.25p 103.95p 14651
26/05/2017 112.00p 112.00p 102.37p 103.25p 18887
25/05/2017 115.50p 115.50p 108.50p 112.00p 17136
24/05/2017 112.87p 119.00p 112.87p 115.50p 9096
23/05/2017 105.00p 120.75p 105.00p 112.87p 113691
22/05/2017 85.75p 107.63p 85.75p 105.00p 290482
19/05/2017 76.12p 81.38p 76.12p 78.75p 35754
18/05/2017 76.12p 76.12p 74.02p 76.12p 57
17/05/2017 76.12p 76.12p 73.50p 76.12p 4109
16/05/2017 79.62p 79.62p 73.92p 76.12p 13898
15/05/2017 79.62p 79.62p 79.62p 79.62p 0
12/05/2017 82.25p 82.25p 77.00p 79.62p 9821
11/05/2017 74.38p 82.25p 74.38p 82.25p 16587
10/05/2017 76.12p 76.12p 74.17p 74.38p 5919
09/05/2017 80.50p 80.50p 76.12p 76.12p 10187
08/05/2017 82.25p 82.25p 80.08p 80.50p 1143
05/05/2017 84.00p 84.00p 83.13p 83.13p 4286
04/05/2017 84.88p 84.88p 82.42p 84.00p 9630
03/05/2017 86.62p 87.50p 84.88p 84.88p 673
02/05/2017 86.62p 86.62p 85.75p 86.62p 89
28/04/2017 86.62p 87.50p 86.62p 86.62p 11916
27/04/2017 86.62p 87.15p 85.75p 86.62p 21699
26/04/2017 86.62p 87.15p 85.75p 86.62p 2322
25/04/2017 86.62p 86.62p 86.62p 86.62p 0
24/04/2017 85.75p 87.50p 84.31p 86.62p 23869
21/04/2017 85.75p 87.50p 84.00p 85.75p 7210
20/04/2017 86.62p 87.50p 84.42p 85.75p 3389
19/04/2017 88.38p 88.38p 85.96p 86.62p 1722
18/04/2017 90.13p 90.13p 88.38p 88.38p 0
13/04/2017 90.13p 92.23p 90.13p 90.13p 117
12/04/2017 89.25p 90.13p 89.25p 90.13p 1224
11/04/2017 88.38p 91.00p 86.10p 89.25p 17054
10/04/2017 87.50p 90.95p 86.18p 88.38p 2486
07/04/2017 91.87p 91.87p 84.00p 87.50p 14312
06/04/2017 91.87p 91.87p 87.50p 91.87p 29658
05/04/2017 91.87p 92.01p 91.87p 91.87p 1429
04/04/2017 91.87p 92.49p 87.50p 91.87p 851
03/04/2017 91.87p 92.75p 88.20p 91.87p 2184
31/03/2017 96.25p 96.25p 87.50p 91.87p 11429
30/03/2017 96.25p 105.00p 87.50p 96.25p 116
29/03/2017 96.25p 105.00p 93.72p 96.25p 36
28/03/2017 92.75p 96.25p 92.75p 96.25p 3188
27/03/2017 92.75p 92.75p 85.75p 92.75p 128
24/03/2017 92.75p 92.75p 92.75p 92.75p 0
23/03/2017 84.88p 92.75p 84.88p 92.75p 9807
22/03/2017 93.63p 93.63p 87.50p 91.87p 4985
21/03/2017 93.63p 93.63p 87.89p 93.63p 3392
20/03/2017 93.63p 93.63p 89.43p 93.63p 11065
17/03/2017 93.63p 93.63p 89.43p 93.63p 2857
16/03/2017 95.37p 95.90p 88.38p 93.63p 27847
15/03/2017 86.62p 98.00p 86.62p 95.37p 26111
14/03/2017 86.62p 86.62p 83.65p 86.62p 1749

*Close Price adjusted for both dividends and splits