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
02/12/2010 126.87p 126.87p 100.63p 105.00p 5000
01/12/2010 126.87p 126.87p 126.87p 126.87p 0
30/11/2010 126.87p 126.87p 126.87p 126.87p 0
29/11/2010 118.13p 126.87p 105.00p 126.87p 3758
26/11/2010 122.50p 122.50p 109.38p 118.13p 429
25/11/2010 122.50p 122.50p 122.50p 122.50p 75
24/11/2010 135.63p 135.63p 109.38p 122.50p 3142
23/11/2010 135.63p 135.63p 135.63p 135.63p 0
22/11/2010 131.25p 135.63p 126.87p 135.63p 29
19/11/2010 135.63p 135.63p 126.87p 131.25p 426
18/11/2010 131.25p 135.63p 131.25p 135.63p 2515
17/11/2010 131.25p 133.00p 131.25p 131.25p 7560
16/11/2010 144.38p 144.38p 122.50p 131.25p 8926
15/11/2010 144.38p 144.38p 131.25p 144.38p 5714
12/11/2010 144.38p 144.38p 144.38p 144.38p 0
11/11/2010 144.38p 144.38p 144.38p 144.38p 0
10/11/2010 148.75p 148.75p 144.38p 144.38p 0
09/11/2010 157.50p 157.50p 144.38p 148.75p 3305
08/11/2010 157.50p 162.75p 148.75p 157.50p 4185
05/11/2010 153.13p 157.50p 153.13p 157.50p 0
04/11/2010 161.87p 162.75p 148.75p 157.50p 41429
03/11/2010 161.87p 161.87p 157.50p 161.87p 2143
02/11/2010 157.50p 166.25p 150.50p 161.87p 3474
01/11/2010 161.87p 175.00p 150.50p 157.50p 12594
29/10/2010 170.62p 170.62p 157.50p 161.87p 2879
28/10/2010 166.25p 175.00p 166.25p 170.62p 7
27/10/2010 166.25p 166.25p 161.00p 166.25p 1740
26/10/2010 175.00p 179.37p 157.50p 175.00p 17556
25/10/2010 179.37p 179.37p 166.25p 175.00p 15698
22/10/2010 179.37p 179.37p 166.25p 179.37p 30300
21/10/2010 175.00p 183.75p 169.75p 179.37p 7142
20/10/2010 175.00p 183.75p 169.75p 175.00p 32590
19/10/2010 166.25p 180.25p 166.25p 175.00p 17000
18/10/2010 153.13p 170.62p 152.25p 166.25p 45213
15/10/2010 153.13p 153.13p 153.13p 153.13p 743
14/10/2010 161.87p 171.15p 153.13p 153.13p 7896
13/10/2010 157.50p 171.15p 157.50p 161.87p 9117
12/10/2010 157.50p 157.50p 136.50p 157.50p 8857
11/10/2010 166.25p 166.25p 140.00p 157.50p 2894
08/10/2010 179.37p 183.75p 157.50p 166.25p 33109
07/10/2010 179.37p 179.37p 166.25p 179.37p 15415
06/10/2010 144.38p 180.25p 144.38p 179.37p 6490
05/10/2010 131.25p 144.38p 122.50p 144.38p 32813
04/10/2010 118.13p 135.63p 96.25p 131.25p 16804
01/10/2010 126.87p 131.60p 113.75p 122.50p 1179
30/09/2010 131.25p 131.25p 122.50p 131.25p 4818
29/09/2010 140.00p 140.00p 131.25p 131.25p 962
28/09/2010 144.38p 144.38p 132.12p 140.00p 756
27/09/2010 144.38p 148.75p 140.87p 144.38p 995
24/09/2010 140.00p 144.38p 131.25p 144.38p 513
23/09/2010 140.00p 140.00p 140.00p 140.00p 383
22/09/2010 126.87p 143.50p 126.87p 135.63p 1286
21/09/2010 179.37p 179.37p 126.87p 126.87p 3316
20/09/2010 179.37p 179.37p 170.62p 179.37p 293
17/09/2010 179.37p 179.37p 166.25p 179.37p 376
16/09/2010 179.37p 179.37p 179.37p 179.37p 0
15/09/2010 179.37p 179.37p 166.25p 179.37p 1086
14/09/2010 175.00p 179.37p 166.25p 179.37p 766
13/09/2010 175.00p 175.00p 166.25p 175.00p 337
10/09/2010 179.37p 179.37p 166.25p 179.37p 150
09/09/2010 175.00p 182.00p 175.00p 179.37p 2157
08/09/2010 170.62p 175.00p 170.62p 175.00p 344
07/09/2010 166.25p 170.80p 166.25p 170.80p 614
06/09/2010 192.50p 192.50p 105.00p 166.25p 15829
03/09/2010 188.13p 196.88p 188.13p 196.88p 1444
02/09/2010 188.13p 201.25p 157.50p 188.13p 14657
01/09/2010 214.37p 214.37p 196.88p 196.88p 619
31/08/2010 214.37p 214.37p 204.75p 214.37p 43
27/08/2010 201.25p 214.37p 192.50p 214.37p 1285
26/08/2010 218.75p 218.75p 175.00p 201.25p 2973
25/08/2010 218.75p 218.75p 215.25p 218.75p 597
24/08/2010 218.75p 218.75p 201.25p 218.75p 557
23/08/2010 218.75p 218.75p 218.75p 218.75p 0
20/08/2010 218.75p 218.75p 218.75p 218.75p 0
19/08/2010 218.75p 218.75p 201.25p 218.75p 1
18/08/2010 218.75p 218.75p 218.75p 218.75p 0
17/08/2010 223.13p 223.13p 210.00p 223.13p 149
16/08/2010 214.37p 223.13p 214.37p 223.13p 222
13/08/2010 210.00p 217.00p 210.00p 214.37p 773
12/08/2010 210.00p 210.00p 210.00p 210.00p 0
11/08/2010 227.50p 227.50p 192.50p 210.00p 4297
10/08/2010 253.75p 253.75p 210.00p 227.50p 3357
09/08/2010 258.12p 258.12p 245.00p 253.75p 714
06/08/2010 262.50p 262.50p 245.00p 258.12p 2
05/08/2010 266.88p 266.88p 262.50p 262.50p 2857
04/08/2010 266.88p 266.88p 266.88p 266.88p 0
03/08/2010 266.88p 266.88p 253.75p 266.88p 0
02/08/2010 266.88p 279.65p 253.75p 266.88p 596
30/07/2010 262.50p 274.67p 258.33p 258.33p 657
29/07/2010 258.33p 265.00p 244.17p 262.50p 30602
28/07/2010 266.67p 266.67p 258.33p 258.33p 0
27/07/2010 275.00p 291.33p 250.00p 266.67p 5737
26/07/2010 270.83p 291.33p 270.83p 275.00p 2160
23/07/2010 275.00p 283.00p 258.33p 270.83p 5464
22/07/2010 241.67p 273.33p 241.67p 270.83p 24751
21/07/2010 262.50p 266.33p 241.67p 241.67p 20788
20/07/2010 270.83p 283.00p 262.50p 262.50p 13515
19/07/2010 295.83p 295.83p 263.33p 270.83p 7065
16/07/2010 304.17p 304.17p 283.50p 295.83p 805
15/07/2010 312.50p 312.50p 312.50p 312.50p 0
14/07/2010 312.50p 312.50p 300.00p 312.50p 1160
13/07/2010 291.67p 316.67p 283.33p 316.67p 4906
12/07/2010 295.83p 295.83p 291.67p 291.67p 0
09/07/2010 295.83p 295.83p 283.33p 295.83p 51
08/07/2010 295.83p 295.83p 283.33p 295.83p 15
07/07/2010 291.67p 291.67p 283.33p 291.67p 900
06/07/2010 283.33p 291.67p 279.50p 291.67p 5935
05/07/2010 287.50p 287.50p 275.00p 283.33p 8
02/07/2010 287.50p 287.50p 275.00p 287.50p 2270
01/07/2010 291.67p 291.67p 266.67p 287.50p 1831
30/06/2010 291.67p 291.67p 275.00p 291.67p 488
29/06/2010 295.83p 295.83p 275.00p 291.67p 7944
28/06/2010 279.17p 295.83p 279.17p 295.83p 750
25/06/2010 291.67p 350.00p 266.67p 279.17p 19771
24/06/2010 254.17p 254.17p 254.17p 254.17p 0
23/06/2010 275.00p 275.00p 250.00p 254.17p 150
22/06/2010 275.00p 275.00p 275.00p 275.00p 0
21/06/2010 262.50p 275.00p 258.33p 275.00p 105
18/06/2010 295.83p 295.83p 258.33p 262.50p 3000
17/06/2010 325.00p 325.00p 291.67p 295.83p 135
16/06/2010 308.33p 333.33p 283.33p 325.00p 8567
15/06/2010 325.00p 325.00p 300.00p 308.33p 6925
14/06/2010 300.00p 325.00p 300.00p 325.00p 789
11/06/2010 308.33p 308.33p 266.67p 300.00p 6180
10/06/2010 312.50p 312.50p 283.33p 308.33p 3788
09/06/2010 325.00p 325.00p 275.00p 312.50p 17122
08/06/2010 366.67p 366.67p 308.33p 325.00p 7893
07/06/2010 400.00p 400.00p 350.00p 366.67p 2382
04/06/2010 383.33p 400.00p 366.67p 400.00p 4787
03/06/2010 366.67p 383.33p 333.33p 383.33p 8760
02/06/2010 366.67p 366.67p 366.67p 366.67p 0
01/06/2010 375.00p 375.00p 316.67p 366.67p 3615
28/05/2010 375.00p 375.00p 350.00p 375.00p 4216
27/05/2010 375.00p 375.00p 350.00p 375.00p 75
26/05/2010 375.00p 375.00p 333.33p 375.00p 2678
25/05/2010 383.33p 383.33p 350.00p 375.00p 15
24/05/2010 383.33p 383.33p 350.00p 383.33p 110
21/05/2010 391.67p 391.67p 350.00p 383.33p 1650
20/05/2010 383.33p 391.67p 383.33p 391.67p 750
19/05/2010 383.33p 383.33p 366.67p 383.33p 270
18/05/2010 391.67p 391.67p 383.33p 383.33p 0
17/05/2010 400.00p 400.00p 366.67p 391.67p 1086
14/05/2010 400.00p 400.00p 366.67p 383.33p 516
13/05/2010 391.67p 400.00p 391.67p 400.00p 0
12/05/2010 375.00p 391.67p 375.00p 391.67p 750
11/05/2010 391.67p 391.67p 375.00p 375.00p 178
10/05/2010 391.67p 433.33p 370.83p 391.67p 13629
07/05/2010 391.67p 391.67p 371.00p 383.33p 2540
06/05/2010 433.33p 433.33p 366.67p 391.67p 5853
05/05/2010 433.33p 433.33p 400.00p 433.33p 945
04/05/2010 433.33p 441.67p 400.00p 433.33p 1642
30/04/2010 441.67p 441.67p 416.67p 441.67p 7332
29/04/2010 441.67p 441.67p 408.33p 441.67p 1612
28/04/2010 433.33p 441.67p 416.67p 441.67p 1940
27/04/2010 391.67p 421.67p 388.33p 416.67p 3314
26/04/2010 425.00p 433.33p 388.33p 391.67p 2262
23/04/2010 433.33p 433.33p 400.00p 425.00p 300
22/04/2010 425.00p 433.33p 418.33p 433.33p 3190
21/04/2010 408.33p 426.67p 391.67p 408.33p 86
20/04/2010 458.33p 458.33p 408.33p 408.33p 300
19/04/2010 458.33p 458.33p 458.33p 458.33p 2279
16/04/2010 450.00p 458.33p 450.00p 458.33p 128
15/04/2010 450.00p 450.00p 421.67p 450.00p 600
14/04/2010 441.67p 450.00p 441.67p 450.00p 0
13/04/2010 441.67p 441.67p 441.67p 441.67p 1095
12/04/2010 441.67p 441.67p 441.67p 441.67p 154
09/04/2010 441.67p 441.67p 428.33p 441.67p 2900
08/04/2010 441.67p 441.67p 416.67p 441.67p 12000
07/04/2010 458.33p 458.33p 408.33p 441.67p 5929
06/04/2010 483.33p 483.33p 433.33p 458.33p 11617
01/04/2010 483.33p 483.33p 454.17p 483.33p 460
31/03/2010 483.33p 513.33p 454.17p 483.33p 9314
30/03/2010 483.33p 483.33p 475.00p 483.33p 0
29/03/2010 466.67p 500.00p 466.67p 483.33p 300
26/03/2010 433.33p 483.33p 433.33p 466.67p 4304
25/03/2010 441.67p 441.67p 420.83p 433.33p 105
24/03/2010 433.33p 466.67p 433.33p 441.67p 1688
23/03/2010 458.33p 458.33p 433.33p 433.33p 8640
22/03/2010 483.33p 483.33p 416.67p 458.33p 4800
19/03/2010 483.33p 491.67p 408.33p 483.33p 26669
18/03/2010 483.33p 483.33p 458.33p 483.33p 225
17/03/2010 491.67p 533.33p 470.83p 483.33p 15030
16/03/2010 491.67p 491.67p 450.00p 491.67p 540
15/03/2010 491.67p 491.67p 458.33p 491.67p 1741
12/03/2010 483.33p 491.67p 450.00p 491.67p 2925
11/03/2010 450.00p 483.33p 433.33p 483.33p 4105
10/03/2010 466.67p 475.00p 437.50p 450.00p 687
09/03/2010 475.00p 475.00p 450.00p 466.67p 166
08/03/2010 483.33p 491.67p 466.67p 475.00p 815
05/03/2010 516.67p 516.67p 466.67p 483.33p 781
04/03/2010 516.67p 516.67p 516.67p 516.67p 0
03/03/2010 516.67p 516.67p 516.67p 516.67p 0
02/03/2010 491.67p 516.67p 483.33p 516.67p 2100
01/03/2010 541.67p 555.83p 475.00p 491.67p 970
26/02/2010 541.67p 541.67p 541.67p 541.67p 0
25/02/2010 558.33p 558.33p 520.83p 541.67p 174
24/02/2010 541.67p 541.67p 537.50p 541.67p 2774
23/02/2010 541.67p 541.67p 533.33p 541.67p 1748
22/02/2010 550.00p 550.00p 533.33p 541.67p 2590
19/02/2010 558.33p 558.33p 533.33p 550.00p 2394

*Close Price adjusted for both dividends and splits