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
18/02/2010 533.33p 566.67p 533.33p 558.33p 599
17/02/2010 525.00p 537.50p 525.00p 533.33p 84
16/02/2010 508.33p 541.67p 504.17p 525.00p 5237
15/02/2010 591.67p 600.00p 495.83p 508.33p 9050
12/02/2010 575.00p 600.00p 571.67p 591.67p 1533
11/02/2010 608.33p 608.33p 575.00p 575.00p 2152
10/02/2010 616.67p 616.67p 583.33p 608.33p 30
09/02/2010 575.00p 616.67p 575.00p 616.67p 4916
08/02/2010 600.00p 608.33p 554.17p 566.67p 8518
05/02/2010 616.67p 625.00p 566.67p 600.00p 5676
04/02/2010 650.00p 650.00p 600.00p 616.67p 6631
03/02/2010 641.67p 650.00p 616.67p 650.00p 2422
02/02/2010 666.67p 700.00p 641.67p 641.67p 6040
01/02/2010 658.33p 708.33p 633.33p 666.67p 18923
29/01/2010 650.00p 666.67p 626.67p 658.33p 3772
28/01/2010 641.67p 662.50p 616.67p 650.00p 3452
27/01/2010 608.33p 641.67p 601.67p 641.67p 1845
26/01/2010 641.67p 641.67p 583.33p 608.33p 1356
25/01/2010 641.67p 641.67p 616.67p 641.67p 1312
22/01/2010 650.00p 656.67p 616.67p 641.67p 1162
21/01/2010 650.00p 708.33p 616.67p 641.67p 5654
20/01/2010 608.33p 700.00p 608.33p 650.00p 16119
19/01/2010 558.33p 650.00p 558.33p 608.33p 11944
18/01/2010 558.33p 583.33p 550.00p 558.33p 859
15/01/2010 566.67p 583.33p 558.33p 558.33p 1523
14/01/2010 541.67p 575.00p 541.67p 566.67p 6148
13/01/2010 541.67p 541.67p 533.33p 541.67p 1500
12/01/2010 550.00p 550.00p 533.33p 541.67p 260
11/01/2010 558.33p 566.67p 533.33p 550.00p 6473
08/01/2010 591.67p 613.33p 558.33p 558.33p 9024
07/01/2010 558.33p 600.00p 558.33p 591.67p 18567
06/01/2010 566.67p 578.00p 555.00p 558.33p 7990
05/01/2010 558.33p 583.33p 555.00p 566.67p 1173
04/01/2010 558.33p 591.67p 550.00p 558.33p 14183
31/12/2009 533.33p 550.00p 525.00p 550.00p 3441
30/12/2009 525.00p 533.33p 525.00p 533.33p 962
29/12/2009 525.00p 525.00p 525.00p 525.00p 2003
24/12/2009 525.00p 533.33p 508.33p 525.00p 3051
23/12/2009 491.67p 545.83p 491.67p 525.00p 14633
22/12/2009 475.00p 516.67p 458.33p 491.67p 20055
21/12/2009 441.67p 475.00p 441.67p 475.00p 1636
18/12/2009 458.33p 470.00p 433.33p 441.67p 4034
17/12/2009 458.33p 458.33p 445.83p 458.33p 4020
16/12/2009 466.67p 479.17p 441.67p 458.33p 6065
15/12/2009 483.33p 491.67p 466.67p 466.67p 4403
14/12/2009 475.00p 508.33p 453.33p 483.33p 11312
11/12/2009 475.00p 489.67p 458.33p 475.00p 2410
10/12/2009 483.33p 483.33p 466.67p 475.00p 8700
09/12/2009 483.33p 491.67p 466.67p 483.33p 1650
08/12/2009 466.67p 475.00p 450.00p 466.67p 6000
07/12/2009 466.67p 500.00p 458.33p 466.67p 3150
04/12/2009 400.00p 475.00p 400.00p 466.67p 4965
03/12/2009 358.33p 408.33p 351.67p 400.00p 10500
02/12/2009 350.00p 358.67p 350.00p 358.33p 900
01/12/2009 350.00p 350.00p 345.83p 350.00p 600
30/11/2009 350.00p 358.33p 350.00p 350.00p 0
27/11/2009 383.33p 383.33p 350.00p 350.00p 10784
26/11/2009 408.33p 408.33p 333.33p 383.33p 4200
25/11/2009 400.00p 408.33p 400.00p 408.33p 0
24/11/2009 433.33p 433.33p 386.67p 400.00p 4560
23/11/2009 450.00p 450.00p 433.33p 433.33p 600
20/11/2009 450.00p 450.00p 450.00p 450.00p 0
19/11/2009 450.00p 450.00p 450.00p 450.00p 0
18/11/2009 450.00p 450.00p 450.00p 450.00p 0
17/11/2009 450.00p 450.00p 450.00p 450.00p 0
16/11/2009 458.33p 458.33p 450.00p 450.00p 643
13/11/2009 458.33p 458.33p 458.33p 458.33p 0
12/11/2009 466.67p 466.67p 458.33p 458.33p 0
11/11/2009 466.67p 466.67p 466.67p 466.67p 0
10/11/2009 491.67p 491.67p 466.67p 466.67p 0
09/11/2009 475.00p 513.33p 466.67p 491.67p 1540
06/11/2009 441.67p 475.00p 441.67p 475.00p 2520
05/11/2009 450.00p 450.00p 441.67p 441.67p 0
04/11/2009 441.67p 450.00p 441.67p 450.00p 0
03/11/2009 441.67p 441.67p 441.67p 441.67p 0
02/11/2009 433.33p 441.67p 433.33p 441.67p 60
30/10/2009 433.33p 433.33p 433.33p 433.33p 0
29/10/2009 433.33p 433.33p 433.33p 433.33p 0
28/10/2009 425.00p 438.33p 433.33p 433.33p 810
27/10/2009 433.33p 450.00p 433.33p 433.33p 60
26/10/2009 441.67p 441.67p 433.33p 433.33p 0
23/10/2009 441.67p 441.67p 441.67p 441.67p 0
22/10/2009 441.67p 441.67p 441.67p 441.67p 4350
21/10/2009 458.33p 475.00p 441.67p 441.67p 1601
20/10/2009 458.33p 465.00p 458.33p 458.33p 900
19/10/2009 425.00p 458.33p 425.00p 458.33p 2404
16/10/2009 433.33p 416.67p 375.00p 416.67p 12220
15/10/2009 441.67p 400.00p 400.00p 433.33p 750
14/10/2009 450.00p 441.67p 418.33p 441.67p 1500
13/10/2009 458.33p 456.67p 416.67p 450.00p 7470
12/10/2009 458.33p 458.33p 458.33p 458.33p 0
09/10/2009 450.00p 458.33p 450.00p 458.33p 0
08/10/2009 450.00p 458.33p 433.33p 450.00p 0
07/10/2009 466.67p 466.67p 450.00p 450.00p 0
06/10/2009 483.33p 483.33p 466.67p 466.67p 0
05/10/2009 483.33p 516.67p 483.33p 483.33p 1500
02/10/2009 500.00p 483.33p 458.33p 483.33p 2230
01/10/2009 500.00p 500.00p 500.00p 500.00p 0
30/09/2009 500.00p 483.67p 483.67p 500.00p 3000
29/09/2009 500.00p 500.00p 500.00p 500.00p 600
28/09/2009 500.00p 500.00p 483.33p 500.00p 60
25/09/2009 525.00p 525.00p 500.00p 500.00p 0
24/09/2009 525.00p 525.00p 515.00p 525.00p 150
23/09/2009 508.33p 525.00p 512.67p 525.00p 960
22/09/2009 508.33p 508.33p 470.00p 508.33p 3065
21/09/2009 508.33p 520.00p 483.33p 508.33p 6195
18/09/2009 491.67p 508.33p 491.67p 508.33p 9000
17/09/2009 491.67p 466.67p 466.67p 491.67p 1500
16/09/2009 491.67p 516.67p 491.67p 491.67p 300
15/09/2009 500.00p 508.33p 483.33p 491.67p 308
14/09/2009 508.33p 508.33p 491.67p 500.00p 0
11/09/2009 516.67p 516.67p 508.33p 508.33p 0
10/09/2009 466.67p 516.67p 495.83p 516.67p 6240
09/09/2009 491.67p 491.67p 466.67p 466.67p 1309
08/09/2009 508.33p 508.33p 491.67p 491.67p 1500
07/09/2009 500.00p 508.33p 483.33p 508.33p 2400
04/09/2009 525.00p 525.00p 491.67p 500.00p 0
03/09/2009 533.33p 550.00p 525.00p 525.00p 16743
02/09/2009 475.00p 520.83p 520.83p 533.33p 3000
01/09/2009 450.00p 500.00p 466.67p 475.00p 5850
28/08/2009 450.00p 458.33p 433.33p 450.00p 13815
27/08/2009 441.67p 450.00p 450.00p 450.00p 30
26/08/2009 441.67p 441.67p 441.67p 441.67p 0
25/08/2009 441.67p 450.00p 441.67p 441.67p 219
24/08/2009 441.67p 450.00p 441.67p 441.67p 576
21/08/2009 441.67p 441.67p 416.67p 441.67p 443
20/08/2009 441.67p 448.33p 425.00p 441.67p 1637
19/08/2009 441.67p 448.33p 425.67p 441.67p 1889
18/08/2009 441.67p 450.00p 425.00p 441.67p 2075
17/08/2009 458.33p 458.33p 441.67p 441.67p 14283
14/08/2009 458.33p 458.33p 458.33p 458.33p 4029
13/08/2009 458.33p 458.33p 458.33p 458.33p 4560
12/08/2009 458.33p 458.33p 458.33p 458.33p 2035
11/08/2009 450.00p 458.33p 450.00p 458.33p 1689
10/08/2009 450.00p 450.00p 450.00p 450.00p 3570
07/08/2009 433.33p 466.67p 433.33p 450.00p 7958
06/08/2009 450.00p 450.00p 433.33p 433.33p 4384
05/08/2009 475.00p 475.00p 450.00p 450.00p 15853
04/08/2009 450.00p 475.00p 450.00p 475.00p 37774
03/08/2009 400.00p 450.00p 391.67p 450.00p 16316
31/07/2009 366.67p 408.33p 366.67p 400.00p 13056
30/07/2009 350.00p 366.67p 350.00p 366.67p 8330
29/07/2009 350.00p 350.00p 350.00p 350.00p 93
28/07/2009 350.00p 350.00p 350.00p 350.00p 90
27/07/2009 341.67p 350.00p 341.67p 350.00p 1842
24/07/2009 350.00p 350.00p 341.67p 341.67p 3632
23/07/2009 350.00p 350.00p 341.67p 350.00p 4090
22/07/2009 350.00p 350.00p 350.00p 350.00p 150
21/07/2009 358.33p 358.33p 350.00p 350.00p 1924
20/07/2009 358.33p 358.33p 358.33p 358.33p 1737
17/07/2009 358.33p 358.33p 358.33p 358.33p 1022
16/07/2009 358.33p 358.33p 358.33p 358.33p 1237
15/07/2009 358.33p 358.33p 358.33p 358.33p 0
14/07/2009 358.33p 358.33p 358.33p 358.33p 16152
13/07/2009 366.67p 366.67p 358.33p 358.33p 2712
10/07/2009 375.00p 375.00p 358.33p 366.67p 6471
09/07/2009 400.00p 400.00p 375.00p 375.00p 3356
08/07/2009 400.00p 408.33p 400.00p 400.00p 9623
07/07/2009 358.33p 400.00p 358.33p 400.00p 9227
06/07/2009 358.33p 358.33p 358.33p 358.33p 216
03/07/2009 350.00p 358.33p 341.67p 358.33p 2477
02/07/2009 375.00p 375.00p 333.33p 350.00p 21699
01/07/2009 391.67p 391.67p 375.00p 375.00p 8514
30/06/2009 391.67p 391.67p 391.67p 391.67p 3905
29/06/2009 350.00p 391.67p 350.00p 391.67p 5157
26/06/2009 375.00p 375.00p 308.33p 350.00p 12936
25/06/2009 375.00p 375.00p 375.00p 375.00p 986
24/06/2009 350.00p 375.00p 350.00p 375.00p 2884
23/06/2009 341.67p 350.00p 325.00p 350.00p 5792
22/06/2009 366.67p 366.67p 341.67p 341.67p 4459
19/06/2009 391.67p 391.67p 366.67p 366.67p 6418
18/06/2009 383.33p 391.67p 383.33p 391.67p 3870
17/06/2009 375.00p 383.33p 375.00p 383.33p 5184
16/06/2009 408.33p 408.33p 358.33p 375.00p 8785
15/06/2009 400.00p 408.33p 400.00p 408.33p 21479
12/06/2009 366.67p 391.67p 366.67p 375.00p 36343
11/06/2009 350.00p 366.67p 333.33p 366.67p 19315
10/06/2009 350.00p 358.33p 341.67p 350.00p 14263
09/06/2009 400.00p 408.33p 341.67p 350.00p 32361
08/06/2009 375.00p 433.33p 375.00p 400.00p 64086
05/06/2009 275.00p 333.33p 275.00p 333.33p 19073
04/06/2009 250.00p 266.67p 245.83p 266.67p 8689
03/06/2009 258.33p 258.33p 245.83p 250.00p 19106
02/06/2009 258.33p 258.33p 250.00p 258.33p 9971
01/06/2009 266.67p 266.67p 266.67p 266.67p 1700
29/05/2009 258.33p 266.67p 258.33p 266.67p 3019
28/05/2009 250.00p 258.33p 250.00p 258.33p 5388
27/05/2009 250.00p 250.00p 250.00p 250.00p 890
26/05/2009 208.33p 250.00p 208.33p 250.00p 5851
22/05/2009 212.50p 212.50p 208.33p 208.33p 36336
21/05/2009 212.50p 212.50p 212.50p 212.50p 1013
20/05/2009 212.50p 212.50p 212.50p 212.50p 301
19/05/2009 212.50p 212.50p 212.50p 212.50p 0
18/05/2009 225.00p 225.00p 220.83p 220.83p 12
15/05/2009 225.00p 225.00p 225.00p 225.00p 43
14/05/2009 229.17p 229.17p 225.00p 225.00p 950
13/05/2009 229.17p 229.17p 229.17p 229.17p 2250
12/05/2009 229.17p 229.17p 229.17p 229.17p 3167
11/05/2009 233.33p 233.33p 229.17p 229.17p 4605
08/05/2009 216.67p 233.33p 216.67p 233.33p 4618

*Close Price adjusted for both dividends and splits