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
05/02/2014 76.12p 78.05p 73.24p 76.12p 8033
04/02/2014 76.12p 77.79p 76.12p 76.12p 4619
03/02/2014 76.12p 78.14p 71.75p 76.12p 1797
31/01/2014 76.12p 76.12p 71.75p 76.12p 2860
30/01/2014 76.12p 76.12p 71.75p 76.12p 14998
29/01/2014 76.12p 79.36p 72.45p 76.12p 2637
28/01/2014 76.12p 79.97p 71.75p 76.12p 1057
27/01/2014 83.13p 83.13p 71.75p 76.12p 12663
24/01/2014 83.13p 83.13p 79.62p 83.13p 10241
23/01/2014 83.13p 86.97p 78.75p 83.13p 24337
22/01/2014 83.13p 85.75p 79.10p 83.13p 5371
21/01/2014 83.13p 87.50p 80.50p 83.13p 3980
20/01/2014 78.75p 85.40p 78.75p 83.13p 12463
17/01/2014 78.75p 82.25p 78.75p 78.75p 2071
16/01/2014 83.13p 83.13p 72.98p 78.75p 3406
15/01/2014 87.50p 87.50p 78.75p 83.13p 23071
14/01/2014 87.50p 88.73p 79.45p 87.50p 23768
13/01/2014 70.00p 100.80p 70.00p 87.50p 51520
10/01/2014 63.00p 66.78p 58.10p 63.00p 1526
09/01/2014 63.00p 67.20p 63.00p 63.00p 130
08/01/2014 61.25p 64.75p 61.25p 63.00p 60000
07/01/2014 65.63p 65.63p 61.25p 61.25p 816
06/01/2014 70.00p 75.69p 61.25p 70.00p 0
03/01/2014 74.38p 75.69p 61.25p 70.00p 20039
02/01/2014 74.38p 74.38p 73.50p 74.38p 0
31/12/2013 74.38p 74.38p 73.50p 74.38p 0
30/12/2013 74.38p 74.38p 73.50p 74.38p 0
27/12/2013 74.38p 74.38p 73.50p 74.38p 322
24/12/2013 74.38p 74.38p 63.70p 74.38p 0
23/12/2013 74.38p 74.38p 63.70p 74.38p 0
20/12/2013 74.38p 74.38p 63.70p 74.38p 0
19/12/2013 74.38p 74.38p 63.70p 74.38p 1920
18/12/2013 74.38p 74.38p 61.25p 74.38p 0
17/12/2013 74.38p 74.38p 61.25p 74.38p 0
16/12/2013 74.38p 74.38p 61.25p 74.38p 0
13/12/2013 74.38p 74.38p 61.25p 74.38p 0
12/12/2013 74.38p 74.38p 61.25p 74.38p 0
11/12/2013 74.38p 74.38p 61.25p 74.38p 0
10/12/2013 74.38p 74.38p 61.25p 74.38p 0
09/12/2013 70.00p 74.38p 61.25p 74.38p 0
06/12/2013 70.00p 70.00p 61.25p 70.00p 3000
05/12/2013 70.00p 77.70p 70.00p 70.00p 34679
04/12/2013 63.00p 63.00p 59.50p 63.00p 9116
03/12/2013 63.00p 63.00p 59.50p 63.00p 7143
02/12/2013 63.00p 63.00p 58.10p 63.00p 0
29/11/2013 63.00p 63.00p 58.10p 63.00p 0
28/11/2013 63.00p 63.00p 58.10p 63.00p 0
27/11/2013 63.00p 63.00p 58.10p 63.00p 0
26/11/2013 63.00p 63.00p 58.10p 63.00p 3457
25/11/2013 63.00p 63.00p 58.10p 63.00p 0
22/11/2013 63.00p 63.00p 58.10p 63.00p 357
21/11/2013 63.00p 63.00p 58.10p 63.00p 176
20/11/2013 63.00p 63.00p 61.25p 63.00p 8571
19/11/2013 63.00p 63.00p 62.65p 63.00p 151
18/11/2013 63.00p 63.35p 62.93p 63.00p 870
15/11/2013 63.00p 74.38p 61.25p 63.00p 0
14/11/2013 74.38p 74.38p 61.25p 63.00p 13500
13/11/2013 74.38p 78.75p 70.00p 74.38p 0
12/11/2013 74.38p 78.75p 70.00p 74.38p 0
11/11/2013 78.75p 78.75p 70.00p 74.38p 15890
08/11/2013 78.75p 78.75p 74.73p 78.75p 0
07/11/2013 78.75p 78.75p 74.73p 78.75p 0
06/11/2013 78.75p 78.75p 74.73p 78.75p 0
05/11/2013 78.75p 78.75p 74.73p 78.75p 0
04/11/2013 78.75p 78.75p 74.73p 78.75p 259
01/11/2013 78.75p 78.75p 77.70p 78.75p 0
31/10/2013 78.75p 78.75p 77.70p 78.75p 642
30/10/2013 78.75p 78.75p 74.41p 78.75p 0
29/10/2013 78.75p 78.75p 74.41p 78.75p 36
28/10/2013 78.75p 78.75p 77.70p 78.75p 787
25/10/2013 78.75p 78.75p 73.50p 78.75p 273
24/10/2013 78.75p 78.75p 78.05p 78.75p 1613
23/10/2013 78.75p 79.10p 78.75p 78.75p 1680
22/10/2013 78.75p 79.10p 78.75p 78.75p 1000
21/10/2013 78.75p 80.32p 78.75p 78.75p 3907
18/10/2013 78.75p 81.20p 75.60p 78.75p 0
17/10/2013 78.75p 81.20p 75.60p 78.75p 1155
16/10/2013 78.75p 82.25p 78.75p 78.75p 1324
15/10/2013 83.13p 83.13p 78.75p 78.75p 4286
14/10/2013 83.13p 85.75p 80.50p 83.13p 3571
11/10/2013 91.87p 91.87p 83.13p 83.13p 22354
10/10/2013 91.87p 105.00p 80.06p 84.00p 16548
09/10/2013 91.87p 96.25p 87.50p 87.50p 17863
08/10/2013 87.50p 87.50p 80.50p 87.50p 644
07/10/2013 87.50p 87.50p 87.50p 87.50p 10661
04/10/2013 96.25p 96.25p 87.50p 87.50p 5059
03/10/2013 96.25p 96.25p 84.00p 87.50p 21554
02/10/2013 96.25p 96.25p 93.63p 96.25p 359
01/10/2013 96.25p 96.25p 87.50p 87.50p 12684
30/09/2013 96.25p 101.50p 89.43p 96.25p 11857
27/09/2013 96.25p 96.25p 87.50p 96.25p 0
26/09/2013 96.25p 96.25p 87.50p 96.25p 50113
25/09/2013 96.25p 96.25p 89.25p 96.25p 75
24/09/2013 96.25p 96.25p 89.95p 96.25p 15757
23/09/2013 96.25p 96.95p 96.25p 96.25p 486
20/09/2013 96.25p 99.40p 96.25p 96.25p 290
19/09/2013 96.25p 96.25p 87.50p 96.25p 1459
18/09/2013 109.38p 109.38p 89.25p 96.25p 22530
17/09/2013 109.38p 109.38p 99.75p 109.38p 5857
16/09/2013 100.63p 105.00p 99.75p 105.00p 29856
13/09/2013 100.63p 100.63p 87.50p 100.63p 0
12/09/2013 100.63p 100.63p 87.50p 100.63p 0
11/09/2013 100.63p 100.63p 87.50p 100.63p 0
10/09/2013 96.25p 96.25p 87.50p 94.50p 10218
09/09/2013 96.25p 101.50p 87.85p 96.25p 12373
06/09/2013 96.25p 96.25p 91.00p 96.25p 197
05/09/2013 100.63p 100.63p 96.25p 96.25p 2078
04/09/2013 100.63p 100.63p 91.56p 100.63p 200
03/09/2013 100.63p 100.63p 87.50p 100.63p 703
02/09/2013 100.63p 100.63p 87.50p 100.63p 571
30/08/2013 100.63p 100.63p 87.50p 100.63p 0
29/08/2013 100.63p 100.63p 87.50p 100.63p 3571
28/08/2013 100.63p 100.63p 87.50p 100.63p 0
27/08/2013 100.63p 100.63p 87.50p 87.50p 5459
23/08/2013 100.63p 100.63p 87.50p 97.65p 1836
22/08/2013 100.63p 100.63p 93.10p 100.63p 51
21/08/2013 100.63p 100.63p 96.95p 100.63p 0
20/08/2013 100.63p 100.63p 96.95p 100.63p 147
19/08/2013 109.38p 109.38p 96.25p 100.63p 829
16/08/2013 109.38p 109.38p 96.25p 109.38p 0
15/08/2013 109.38p 109.38p 96.25p 109.38p 6265
14/08/2013 96.25p 112.35p 79.57p 109.38p 9757
13/08/2013 87.50p 89.95p 87.50p 87.50p 1322
12/08/2013 87.50p 89.25p 87.50p 87.50p 4389
09/08/2013 87.50p 87.50p 78.75p 87.50p 23289
08/08/2013 87.50p 91.00p 87.50p 87.50p 5727
07/08/2013 87.50p 91.00p 87.50p 87.50p 42
06/08/2013 87.50p 91.00p 78.75p 87.50p 4517
05/08/2013 87.50p 87.50p 83.65p 87.50p 0
02/08/2013 87.50p 87.50p 83.65p 87.50p 2286
01/08/2013 87.50p 92.05p 87.50p 87.50p 5136
31/07/2013 87.50p 92.05p 83.13p 87.50p 457
30/07/2013 87.50p 93.80p 82.25p 91.00p 13164
29/07/2013 87.50p 87.50p 81.20p 87.50p 63
26/07/2013 87.50p 91.00p 80.85p 87.50p 0
25/07/2013 87.50p 91.00p 80.85p 87.50p 0
24/07/2013 87.50p 91.00p 80.85p 91.00p 13413
23/07/2013 87.50p 87.50p 87.50p 87.50p 4543
22/07/2013 87.50p 87.50p 86.80p 87.50p 0
19/07/2013 87.50p 87.50p 86.80p 87.50p 0
18/07/2013 87.50p 87.50p 86.80p 87.50p 559
17/07/2013 87.50p 87.50p 78.78p 87.50p 0
16/07/2013 87.50p 87.50p 78.78p 80.50p 5380
15/07/2013 87.50p 91.87p 78.75p 87.50p 0
12/07/2013 87.50p 91.87p 78.75p 87.50p 0
11/07/2013 91.87p 91.87p 78.75p 87.50p 133
10/07/2013 91.87p 96.60p 78.75p 91.87p 43808
09/07/2013 91.87p 97.30p 87.50p 87.50p 10784
08/07/2013 87.50p 105.00p 75.60p 83.13p 7751
05/07/2013 64.75p 105.00p 64.75p 105.00p 12214
04/07/2013 68.25p 70.00p 67.37p 67.37p 14486
03/07/2013 66.50p 68.25p 65.63p 68.25p 7143
02/07/2013 61.25p 68.16p 61.25p 65.63p 10229
01/07/2013 61.25p 65.63p 61.25p 65.63p 14286
28/06/2013 61.25p 66.76p 61.25p 65.63p 55943
27/06/2013 61.25p 70.00p 61.25p 66.50p 0
26/06/2013 61.25p 70.00p 61.25p 70.00p 10229
25/06/2013 52.50p 61.25p 49.35p 61.25p 7203
24/06/2013 52.50p 52.50p 49.00p 52.50p 0
21/06/2013 52.50p 52.50p 49.00p 52.50p 4691
20/06/2013 43.75p 52.50p 43.75p 52.50p 22370
19/06/2013 43.75p 45.85p 43.75p 45.85p 11752
18/06/2013 43.75p 43.75p 36.75p 43.75p 12240
17/06/2013 39.38p 45.50p 39.38p 43.75p 25714
14/06/2013 48.12p 49.00p 39.38p 39.38p 7143
13/06/2013 48.12p 48.12p 43.75p 48.12p 0
12/06/2013 48.12p 48.12p 43.75p 48.12p 1901
11/06/2013 48.12p 50.66p 43.75p 48.12p 0
10/06/2013 48.12p 50.66p 43.75p 48.12p 4605
07/06/2013 48.12p 56.87p 48.12p 48.12p 0
06/06/2013 48.12p 56.87p 48.12p 48.12p 57143
05/06/2013 56.87p 56.87p 45.50p 48.12p 9022
04/06/2013 52.50p 61.25p 52.50p 56.87p 170095
03/06/2013 43.75p 48.12p 35.00p 48.12p 900
31/05/2013 41.13p 43.75p 35.00p 43.75p 34343
30/05/2013 35.88p 43.75p 35.00p 41.13p 31429
29/05/2013 35.88p 35.88p 28.00p 35.88p 0
28/05/2013 35.88p 35.88p 28.00p 35.88p 0
24/05/2013 35.88p 35.88p 28.00p 35.88p 0
23/05/2013 35.88p 35.88p 28.00p 35.88p 239
22/05/2013 35.88p 41.30p 35.00p 35.88p 0
21/05/2013 35.88p 41.30p 35.00p 35.88p 0
20/05/2013 35.88p 41.30p 35.00p 35.88p 0
17/05/2013 35.88p 41.30p 35.00p 35.88p 12857
16/05/2013 38.50p 38.50p 33.32p 35.88p 2857
15/05/2013 38.50p 43.75p 38.50p 38.50p 85714
14/05/2013 38.50p 38.50p 33.36p 38.50p 629
13/05/2013 38.50p 38.50p 33.32p 38.50p 143
10/05/2013 38.50p 38.50p 33.32p 38.50p 0
09/05/2013 38.50p 38.50p 33.32p 38.50p 0
08/05/2013 38.50p 38.50p 33.32p 38.50p 286
07/05/2013 38.50p 38.50p 33.36p 38.50p 450
03/05/2013 38.50p 38.50p 33.25p 38.50p 1657
02/05/2013 38.50p 38.50p 33.36p 38.50p 114
01/05/2013 43.75p 43.75p 35.00p 38.50p 7143
30/04/2013 43.75p 43.75p 35.39p 43.75p 0
29/04/2013 43.75p 43.75p 35.39p 43.75p 2022
26/04/2013 43.75p 43.75p 36.75p 43.75p 5350
25/04/2013 43.75p 43.75p 41.30p 43.75p 0
24/04/2013 43.75p 43.75p 41.30p 43.75p 0

*Close Price adjusted for both dividends and splits