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
23/04/2013 43.75p 43.75p 41.30p 43.75p 11486
22/04/2013 43.75p 43.75p 38.50p 43.75p 1429
19/04/2013 39.38p 43.75p 37.19p 43.75p 0
18/04/2013 39.38p 43.75p 37.19p 39.38p 14571
17/04/2013 39.38p 40.25p 35.39p 39.38p 0
16/04/2013 40.25p 40.25p 35.39p 39.38p 314
15/04/2013 40.25p 40.25p 33.25p 40.25p 560
12/04/2013 40.25p 40.25p 34.30p 40.25p 3429
11/04/2013 40.25p 40.25p 33.25p 40.25p 4724
10/04/2013 40.25p 40.25p 36.75p 40.25p 0
09/04/2013 39.38p 40.25p 36.75p 40.25p 1321
08/04/2013 39.38p 39.38p 32.55p 39.38p 51
05/04/2013 41.13p 41.13p 36.75p 39.38p 2571
04/04/2013 41.13p 41.13p 36.75p 41.13p 101
03/04/2013 41.13p 43.75p 41.13p 41.13p 0
02/04/2013 41.13p 43.75p 41.13p 41.13p 0
28/03/2013 41.13p 43.75p 41.13p 41.13p 429
27/03/2013 41.13p 41.13p 36.75p 41.13p 15
26/03/2013 41.13p 41.13p 41.13p 41.13p 0
25/03/2013 41.13p 41.13p 41.13p 41.13p 0
22/03/2013 41.13p 41.13p 41.13p 41.13p 1173
21/03/2013 41.13p 41.13p 35.00p 41.13p 3891
20/03/2013 41.13p 44.45p 35.00p 41.13p 0
19/03/2013 41.13p 44.45p 35.00p 41.13p 20947
18/03/2013 43.75p 43.75p 35.00p 41.13p 16270
15/03/2013 43.75p 45.15p 35.00p 43.75p 4389
14/03/2013 43.75p 45.15p 38.50p 43.75p 0
13/03/2013 43.75p 45.15p 38.50p 43.75p 575
12/03/2013 52.50p 52.50p 42.87p 43.75p 10306
11/03/2013 44.10p 44.10p 41.13p 42.87p 0
08/03/2013 44.10p 44.10p 41.13p 41.13p 10797
07/03/2013 43.75p 45.50p 39.55p 44.62p 19088
06/03/2013 44.45p 48.12p 43.75p 48.12p 10293
05/03/2013 43.75p 52.50p 43.75p 52.50p 574
04/03/2013 43.75p 52.50p 43.75p 52.50p 7006
01/03/2013 50.75p 52.50p 50.75p 52.50p 0
28/02/2013 50.75p 52.50p 50.75p 52.50p 6
27/02/2013 56.00p 56.00p 52.50p 52.50p 0
26/02/2013 56.00p 56.00p 52.50p 52.50p 0
25/02/2013 56.00p 56.00p 52.50p 55.12p 5714
22/02/2013 43.75p 56.00p 43.75p 55.12p 83
21/02/2013 43.75p 56.00p 43.75p 55.12p 776
20/02/2013 49.00p 50.75p 44.89p 48.12p 10503
19/02/2013 44.80p 57.75p 44.80p 50.75p 9000
18/02/2013 52.50p 59.50p 52.50p 57.75p 0
15/02/2013 52.50p 59.50p 52.50p 59.50p 7575
14/02/2013 56.00p 56.00p 45.50p 56.00p 7714
13/02/2013 56.00p 59.50p 55.12p 55.12p 3647
12/02/2013 56.00p 58.63p 49.00p 58.63p 4623
11/02/2013 57.75p 57.75p 56.00p 56.00p 1429
08/02/2013 45.15p 56.00p 45.15p 56.00p 864
07/02/2013 59.50p 59.50p 56.00p 56.00p 0
06/02/2013 59.50p 59.50p 56.00p 56.00p 286
05/02/2013 44.97p 59.50p 44.97p 56.00p 623
04/02/2013 44.97p 59.50p 44.97p 56.00p 2118
01/02/2013 59.50p 59.50p 56.00p 56.00p 0
31/01/2013 59.50p 59.50p 56.00p 56.00p 0
30/01/2013 59.50p 59.50p 56.00p 56.00p 1429
29/01/2013 43.75p 61.25p 43.75p 56.00p 509
28/01/2013 46.45p 56.00p 46.45p 56.00p 2100
25/01/2013 54.25p 54.25p 45.10p 49.88p 1622
24/01/2013 51.45p 60.37p 51.45p 51.63p 4143
23/01/2013 52.50p 60.37p 52.50p 60.37p 570
22/01/2013 64.31p 64.31p 60.37p 60.37p 701
21/01/2013 52.50p 60.37p 52.50p 60.37p 0
18/01/2013 52.50p 60.37p 52.50p 60.37p 1924
17/01/2013 64.75p 64.75p 60.37p 60.37p 1429
16/01/2013 56.00p 63.00p 56.00p 60.37p 1715
15/01/2013 52.50p 56.87p 52.50p 56.87p 2571
14/01/2013 53.29p 60.37p 52.50p 60.37p 1492
11/01/2013 64.61p 64.61p 60.37p 60.37p 15100
10/01/2013 50.75p 56.00p 50.75p 53.37p 3728
09/01/2013 59.50p 59.50p 50.75p 55.12p 2537
08/01/2013 50.75p 59.50p 50.75p 59.50p 2479
07/01/2013 59.50p 59.50p 50.75p 59.50p 170
04/01/2013 52.50p 59.50p 47.25p 59.50p 0
03/01/2013 52.50p 54.25p 47.25p 53.37p 7496
02/01/2013 52.85p 56.87p 52.50p 56.87p 5313
31/12/2012 52.85p 64.75p 52.85p 61.25p 147
28/12/2012 57.75p 57.75p 56.87p 56.87p 411
27/12/2012 53.20p 61.25p 53.20p 61.25p 2694
24/12/2012 54.02p 65.63p 54.02p 61.25p 5701
21/12/2012 66.28p 70.00p 56.17p 63.00p 17549
20/12/2012 49.00p 57.75p 45.85p 57.75p 0
19/12/2012 49.00p 56.87p 45.85p 56.87p 29011
18/12/2012 47.25p 47.60p 45.85p 46.38p 4430
17/12/2012 47.95p 47.95p 47.25p 47.25p 4000
14/12/2012 52.50p 52.50p 43.75p 48.12p 76373
13/12/2012 58.10p 58.63p 55.30p 58.63p 9804
12/12/2012 58.10p 68.25p 58.10p 68.25p 0
11/12/2012 58.10p 68.25p 58.10p 68.25p 446
10/12/2012 66.50p 70.00p 66.50p 68.25p 0
07/12/2012 66.50p 70.00p 66.50p 68.25p 0
06/12/2012 66.50p 70.00p 66.50p 68.25p 2413
05/12/2012 63.00p 68.25p 56.30p 68.25p 0
04/12/2012 63.00p 68.25p 56.30p 68.25p 0
03/12/2012 63.00p 68.25p 56.30p 68.25p 19572
30/11/2012 76.23p 76.23p 70.00p 70.00p 3900
29/11/2012 70.00p 70.00p 61.25p 64.75p 3140
28/11/2012 58.52p 67.37p 58.52p 67.37p 25000
27/11/2012 58.10p 64.05p 58.10p 61.25p 10988
26/11/2012 58.10p 63.88p 58.10p 63.88p 3226
23/11/2012 58.10p 68.25p 58.10p 68.25p 29
22/11/2012 68.25p 68.25p 68.25p 68.25p 2901
21/11/2012 55.56p 68.25p 55.56p 68.25p 21861
20/11/2012 58.10p 70.00p 58.10p 65.63p 0
19/11/2012 58.10p 70.00p 58.10p 70.00p 1429
16/11/2012 63.00p 70.00p 58.10p 68.25p 0
15/11/2012 63.00p 70.00p 58.10p 68.25p 3610
14/11/2012 58.10p 68.25p 58.10p 68.25p 0
13/11/2012 58.10p 68.25p 58.10p 68.25p 834
12/11/2012 58.10p 68.25p 58.10p 68.25p 1027
09/11/2012 57.75p 68.25p 57.75p 68.25p 3571
08/11/2012 61.95p 71.75p 59.50p 68.25p 14150
07/11/2012 61.60p 70.00p 61.60p 70.00p 3006
06/11/2012 58.28p 70.00p 58.10p 70.00p 0
05/11/2012 58.28p 70.00p 58.10p 70.00p 6978
02/11/2012 58.28p 68.25p 58.28p 68.25p 45
01/11/2012 66.50p 68.25p 61.16p 68.25p 2059
31/10/2012 59.50p 68.25p 59.50p 68.25p 649
30/10/2012 68.25p 68.25p 59.50p 68.25p 5307
29/10/2012 68.25p 68.25p 58.28p 68.25p 2098
26/10/2012 61.25p 69.91p 61.25p 68.25p 0
25/10/2012 61.25p 69.91p 61.25p 68.25p 4771
24/10/2012 61.25p 69.13p 61.25p 69.13p 1429
23/10/2012 72.01p 72.01p 69.13p 69.13p 21
22/10/2012 61.25p 66.50p 61.25p 66.50p 198
19/10/2012 61.25p 64.75p 58.10p 64.75p 0
18/10/2012 61.25p 63.00p 58.10p 63.00p 64040
17/10/2012 61.69p 65.63p 61.69p 65.63p 74
16/10/2012 70.00p 74.38p 70.00p 74.38p 697
15/10/2012 64.14p 66.50p 64.14p 66.50p 473
12/10/2012 70.00p 74.38p 64.14p 74.38p 643
11/10/2012 70.00p 74.38p 64.14p 74.38p 1182
10/10/2012 63.00p 74.38p 63.00p 74.38p 0
09/10/2012 63.00p 74.38p 63.00p 74.38p 0
08/10/2012 63.00p 74.38p 63.00p 74.38p 0
05/10/2012 63.00p 74.38p 63.00p 74.38p 5152
04/10/2012 67.55p 74.38p 67.55p 74.38p 7143
03/10/2012 68.25p 70.88p 61.69p 70.88p 11558
02/10/2012 68.60p 73.50p 68.60p 73.50p 1196
01/10/2012 76.12p 77.88p 66.50p 77.88p 2719
28/09/2012 70.00p 77.00p 66.55p 77.00p 5403
27/09/2012 71.75p 76.12p 71.75p 76.12p 4512
26/09/2012 65.10p 73.22p 64.75p 71.75p 13640
25/09/2012 78.75p 78.75p 66.50p 76.12p 936
24/09/2012 78.75p 78.75p 65.80p 67.37p 1707
21/09/2012 78.75p 78.75p 67.37p 67.37p 107
20/09/2012 66.50p 76.12p 66.50p 76.12p 714
19/09/2012 61.69p 68.60p 61.69p 67.37p 0
18/09/2012 61.69p 68.60p 61.69p 67.37p 17587
17/09/2012 70.00p 70.00p 62.30p 65.63p 1664
14/09/2012 62.30p 68.60p 62.30p 65.63p 4370
13/09/2012 66.50p 68.95p 63.35p 65.63p 9322
12/09/2012 64.40p 74.38p 64.40p 74.38p 5227
11/09/2012 78.75p 78.75p 64.40p 74.38p 2565
10/09/2012 70.00p 72.45p 61.43p 70.00p 6734
07/09/2012 63.35p 73.50p 63.35p 70.00p 10148
06/09/2012 72.45p 72.45p 70.00p 70.00p 28404
05/09/2012 70.00p 72.98p 70.00p 70.00p 7143
04/09/2012 70.70p 70.70p 61.25p 70.00p 2029
03/09/2012 70.00p 73.50p 70.00p 70.00p 10000
31/08/2012 70.00p 74.55p 70.00p 70.00p 5717
30/08/2012 70.70p 74.55p 70.00p 70.00p 78
29/08/2012 70.00p 75.25p 70.00p 70.00p 20432
28/08/2012 70.70p 74.38p 70.00p 74.38p 14286
24/08/2012 70.70p 74.38p 70.70p 74.38p 601
23/08/2012 70.70p 78.75p 70.70p 78.75p 94
22/08/2012 78.75p 78.75p 70.70p 78.75p 51
21/08/2012 78.75p 87.50p 78.75p 78.75p 5669
20/08/2012 78.75p 83.13p 78.75p 78.75p 0
17/08/2012 83.13p 83.13p 78.75p 78.75p 16438
16/08/2012 83.13p 83.13p 78.75p 83.13p 0
15/08/2012 83.13p 83.13p 78.75p 83.13p 659
14/08/2012 78.75p 83.13p 78.75p 83.13p 3557
13/08/2012 87.50p 87.50p 71.75p 78.75p 14402
10/08/2012 87.50p 87.50p 78.75p 87.50p 1214
09/08/2012 87.50p 87.50p 80.50p 87.50p 6432
08/08/2012 87.50p 96.25p 87.50p 87.50p 0
07/08/2012 87.50p 87.50p 78.75p 87.50p 1442
06/08/2012 87.50p 87.50p 77.00p 87.50p 7414
03/08/2012 78.75p 91.00p 78.75p 87.50p 19647
02/08/2012 78.75p 78.75p 74.38p 78.75p 45714
01/08/2012 78.75p 78.75p 72.10p 78.75p 207
31/07/2012 83.13p 83.13p 71.75p 83.13p 714
30/07/2012 83.13p 83.13p 73.50p 83.13p 2029
27/07/2012 83.13p 84.00p 83.13p 83.13p 1429
26/07/2012 87.50p 87.50p 73.50p 83.13p 12785
25/07/2012 78.75p 87.50p 78.75p 87.50p 466
24/07/2012 78.75p 87.50p 73.50p 78.75p 8143
23/07/2012 78.75p 78.75p 72.10p 78.75p 2785
20/07/2012 83.13p 83.13p 70.00p 78.75p 26161
19/07/2012 83.13p 87.50p 78.75p 83.13p 0
18/07/2012 87.50p 87.50p 78.75p 83.13p 10565
17/07/2012 74.38p 94.50p 74.38p 87.50p 97801
16/07/2012 61.25p 78.75p 59.68p 74.38p 21335
13/07/2012 56.87p 70.00p 52.59p 61.25p 95191
12/07/2012 56.87p 56.87p 53.20p 56.87p 2650
11/07/2012 56.87p 56.87p 53.20p 56.87p 1950
10/07/2012 56.87p 56.87p 52.59p 56.87p 940

*Close Price adjusted for both dividends and splits