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
07/05/2009 216.67p 216.67p 200.00p 216.67p 19260
06/05/2009 200.00p 216.67p 195.83p 216.67p 13001
05/05/2009 191.67p 200.00p 191.67p 200.00p 0
01/05/2009 191.67p 191.67p 191.67p 191.67p 1950
30/04/2009 183.33p 191.67p 183.33p 191.67p 2852
29/04/2009 187.50p 187.50p 154.17p 175.00p 8597
28/04/2009 183.33p 187.50p 183.33p 187.50p 10053
27/04/2009 183.33p 183.33p 183.33p 183.33p 165
24/04/2009 183.33p 183.33p 183.33p 183.33p 11984
23/04/2009 183.33p 183.33p 183.33p 183.33p 1395
22/04/2009 191.67p 191.67p 183.33p 183.33p 9435
21/04/2009 133.33p 208.33p 133.33p 191.67p 12729
20/04/2009 166.67p 166.67p 133.33p 133.33p 6595
17/04/2009 150.00p 170.83p 150.00p 166.67p 3637
16/04/2009 150.00p 150.00p 150.00p 150.00p 3315
15/04/2009 116.67p 150.00p 116.67p 150.00p 12861
14/04/2009 108.33p 116.67p 108.33p 116.67p 5149
09/04/2009 108.33p 108.33p 108.33p 108.33p 86
08/04/2009 108.33p 108.33p 108.33p 108.33p 0
07/04/2009 108.33p 108.33p 108.33p 108.33p 0
06/04/2009 108.33p 108.33p 108.33p 108.33p 0
03/04/2009 112.50p 112.50p 108.33p 108.33p 450
02/04/2009 112.50p 112.50p 112.50p 112.50p 278
01/04/2009 112.50p 112.50p 112.50p 112.50p 0
31/03/2009 112.50p 112.50p 112.50p 112.50p 833
30/03/2009 112.50p 112.50p 112.50p 112.50p 0
27/03/2009 112.50p 112.50p 112.50p 112.50p 1200
26/03/2009 112.50p 112.50p 112.50p 112.50p 459
25/03/2009 100.00p 112.50p 100.00p 112.50p 5126
24/03/2009 95.83p 100.00p 95.83p 100.00p 12315
23/03/2009 95.83p 95.83p 95.83p 95.83p 35
20/03/2009 95.83p 95.83p 95.83p 95.83p 1824
19/03/2009 95.83p 95.83p 95.83p 95.83p 8756
18/03/2009 95.83p 95.83p 95.83p 95.83p 18716
17/03/2009 100.00p 104.17p 95.83p 95.83p 0
16/03/2009 100.00p 100.00p 100.00p 100.00p 9104
13/03/2009 91.67p 100.00p 91.67p 100.00p 15121
12/03/2009 91.67p 91.67p 91.67p 91.67p 14355
11/03/2009 91.67p 91.67p 91.67p 91.67p 36416
10/03/2009 91.67p 91.67p 91.67p 91.67p 0
09/03/2009 95.83p 95.83p 91.67p 91.67p 184
06/03/2009 95.83p 95.83p 95.83p 95.83p 110
05/03/2009 79.17p 108.33p 79.17p 95.83p 19146
04/03/2009 62.50p 62.50p 58.33p 62.50p 0
03/03/2009 75.00p 75.00p 62.50p 62.50p 0
02/03/2009 75.00p 75.00p 75.00p 75.00p 0
27/02/2009 75.00p 75.00p 75.00p 75.00p 0
26/02/2009 75.00p 75.00p 75.00p 75.00p 324
25/02/2009 79.17p 79.17p 75.00p 75.00p 30000
24/02/2009 79.17p 79.17p 79.17p 79.17p 0
23/02/2009 79.17p 79.17p 79.17p 79.17p 0
20/02/2009 79.17p 79.17p 79.17p 79.17p 0
19/02/2009 79.17p 79.17p 79.17p 79.17p 0
18/02/2009 79.17p 79.17p 79.17p 79.17p 0
17/02/2009 79.17p 79.17p 79.17p 79.17p 0
16/02/2009 79.17p 79.17p 79.17p 79.17p 0
13/02/2009 75.00p 79.17p 75.00p 79.17p 1480
12/02/2009 75.00p 75.00p 75.00p 75.00p 0
11/02/2009 75.00p 75.00p 75.00p 75.00p 0
10/02/2009 75.00p 75.00p 75.00p 75.00p 0
09/02/2009 75.00p 75.00p 75.00p 75.00p 0
06/02/2009 70.83p 75.00p 70.83p 75.00p 1200
05/02/2009 75.00p 75.00p 70.83p 70.83p 0
04/02/2009 75.00p 75.00p 75.00p 75.00p 0
03/02/2009 75.00p 75.00p 75.00p 75.00p 0
02/02/2009 75.00p 75.00p 75.00p 75.00p 0
30/01/2009 75.00p 75.00p 75.00p 75.00p 0
29/01/2009 75.00p 75.00p 75.00p 75.00p 0
28/01/2009 75.00p 75.00p 75.00p 75.00p 517
27/01/2009 83.33p 83.33p 75.00p 75.00p 300
26/01/2009 83.33p 83.33p 83.33p 83.33p 0
23/01/2009 83.33p 83.33p 83.33p 83.33p 0
22/01/2009 83.33p 83.33p 83.33p 83.33p 90
21/01/2009 87.50p 87.50p 83.33p 83.33p 22
20/01/2009 87.50p 87.50p 87.50p 87.50p 15
19/01/2009 87.50p 87.50p 87.50p 87.50p 0
16/01/2009 87.50p 87.50p 83.33p 87.50p 813
15/01/2009 87.50p 87.50p 87.50p 87.50p 358
14/01/2009 91.67p 91.67p 87.50p 87.50p 0
13/01/2009 91.67p 91.67p 91.67p 91.67p 0
12/01/2009 91.67p 91.67p 91.67p 91.67p 0
09/01/2009 83.33p 91.67p 83.33p 91.67p 1071
08/01/2009 87.50p 87.50p 83.33p 83.33p 0
07/01/2009 91.67p 91.67p 87.50p 87.50p 0
06/01/2009 66.67p 91.67p 66.67p 91.67p 17731
05/01/2009 62.50p 66.67p 62.50p 66.67p 1200
02/01/2009 70.83p 70.83p 62.50p 62.50p 0
31/12/2008 75.00p 75.00p 70.83p 70.83p 112
30/12/2008 75.00p 75.00p 75.00p 75.00p 480
29/12/2008 75.00p 75.00p 75.00p 75.00p 0
24/12/2008 70.83p 75.00p 70.83p 75.00p 0
23/12/2008 45.83p 75.00p 45.83p 75.00p 3165
22/12/2008 50.00p 50.00p 45.83p 45.83p 0
19/12/2008 50.00p 50.00p 50.00p 50.00p 0
18/12/2008 50.00p 50.00p 50.00p 50.00p 300
17/12/2008 50.00p 50.00p 50.00p 50.00p 0
16/12/2008 45.83p 50.00p 45.83p 50.00p 0
15/12/2008 33.33p 45.83p 33.33p 45.83p 0
12/12/2008 33.33p 33.33p 33.33p 33.33p 9
11/12/2008 33.33p 33.33p 33.33p 33.33p 158
10/12/2008 33.33p 33.33p 33.33p 33.33p 0
09/12/2008 33.33p 33.33p 29.17p 33.33p 0
08/12/2008 33.33p 33.33p 33.33p 33.33p 0
05/12/2008 37.50p 37.50p 33.33p 33.33p 0
04/12/2008 37.50p 37.50p 37.50p 37.50p 0
03/12/2008 41.67p 41.67p 37.50p 37.50p 0
02/12/2008 41.67p 41.67p 41.67p 41.67p 0
01/12/2008 41.67p 41.67p 41.67p 41.67p 0
28/11/2008 41.67p 41.67p 41.67p 41.67p 0
27/11/2008 41.67p 41.67p 41.67p 41.67p 0
26/11/2008 41.67p 41.67p 41.67p 41.67p 0
25/11/2008 41.67p 41.67p 41.67p 41.67p 0
24/11/2008 41.67p 41.67p 41.67p 41.67p 0
21/11/2008 41.67p 41.67p 41.67p 41.67p 300
20/11/2008 45.83p 45.83p 41.67p 41.67p 0
19/11/2008 45.83p 45.83p 45.83p 45.83p 0
18/11/2008 45.83p 45.83p 45.83p 45.83p 0
17/11/2008 45.83p 45.83p 45.83p 45.83p 0
14/11/2008 45.83p 45.83p 45.83p 45.83p 0
13/11/2008 45.83p 46.00p 45.83p 45.83p 0
12/11/2008 45.83p 45.83p 45.83p 45.83p 0
11/11/2008 45.83p 45.83p 45.83p 45.83p 0
10/11/2008 45.83p 45.83p 45.83p 45.83p 0
07/11/2008 45.83p 45.83p 45.83p 45.83p 0
06/11/2008 33.33p 45.83p 33.33p 45.83p 2197
05/11/2008 33.33p 33.33p 33.33p 33.33p 30
04/11/2008 33.33p 33.33p 33.33p 33.33p 0
03/11/2008 33.33p 33.33p 33.33p 33.33p 60
31/10/2008 33.33p 33.33p 33.33p 33.33p 0
30/10/2008 33.33p 33.33p 33.33p 33.33p 0
29/10/2008 33.33p 33.33p 33.33p 33.33p 489
28/10/2008 33.33p 33.33p 33.33p 33.33p 0
27/10/2008 37.50p 37.33p 33.33p 33.33p 163
24/10/2008 33.33p 33.33p 33.33p 33.33p 675
23/10/2008 33.33p 33.33p 33.33p 33.33p 0
22/10/2008 37.50p 37.50p 37.33p 37.50p 0
21/10/2008 37.50p 37.50p 37.33p 37.50p 0
20/10/2008 37.50p 37.50p 37.33p 37.50p 458
17/10/2008 37.50p 37.50p 37.50p 37.50p 0
16/10/2008 41.67p 41.67p 37.50p 37.50p 3115
15/10/2008 45.83p 45.83p 45.83p 45.83p 0
14/10/2008 45.83p 45.83p 45.83p 45.83p 15
13/10/2008 45.83p 45.83p 45.83p 45.83p 10
10/10/2008 45.83p 46.00p 45.83p 45.83p 0
09/10/2008 50.00p 50.00p 45.83p 45.83p 750
08/10/2008 50.00p 50.00p 50.00p 50.00p 1071
07/10/2008 50.00p 50.00p 50.00p 50.00p 33075
06/10/2008 54.17p 54.17p 50.00p 50.00p 2470
03/10/2008 54.17p 54.33p 54.17p 54.17p 30
02/10/2008 54.17p 54.33p 54.17p 54.17p 150
01/10/2008 54.17p 54.17p 54.17p 54.17p 0
30/09/2008 58.33p 58.33p 54.17p 54.17p 2040
29/09/2008 58.33p 58.33p 58.33p 58.33p 50
26/09/2008 58.33p 58.33p 58.33p 58.33p 0
25/09/2008 58.33p 58.33p 58.33p 58.33p 791
24/09/2008 58.33p 58.33p 58.33p 58.33p 0
23/09/2008 58.33p 58.33p 58.33p 58.33p 78
22/09/2008 54.17p 58.33p 54.17p 58.33p 1575
19/09/2008 54.17p 54.33p 54.17p 54.17p 0
18/09/2008 62.50p 62.33p 54.17p 54.17p 2591
17/09/2008 62.50p 62.50p 62.33p 62.50p 0
16/09/2008 62.50p 62.50p 62.50p 62.50p 0
15/09/2008 62.50p 62.50p 62.50p 62.50p 0
12/09/2008 66.67p 66.67p 62.50p 62.50p 1500
11/09/2008 70.83p 71.00p 66.67p 66.67p 710
10/09/2008 70.83p 70.83p 70.83p 70.83p 0
09/09/2008 75.00p 75.00p 66.67p 70.83p 25067
08/09/2008 75.00p 75.00p 75.00p 75.00p 0
05/09/2008 75.00p 75.00p 75.00p 75.00p 180
04/09/2008 75.00p 75.00p 75.00p 75.00p 0
03/09/2008 75.00p 75.00p 75.00p 75.00p 0
02/09/2008 75.00p 75.00p 75.00p 75.00p 0
01/09/2008 75.00p 75.00p 75.00p 75.00p 107
29/08/2008 79.17p 79.17p 75.00p 75.00p 0
28/08/2008 79.17p 79.33p 79.17p 79.17p 0
27/08/2008 79.17p 79.33p 79.17p 79.17p 0
26/08/2008 83.33p 83.33p 79.17p 79.17p 3000
22/08/2008 83.33p 83.33p 83.33p 83.33p 0
21/08/2008 83.33p 83.33p 83.33p 83.33p 0
20/08/2008 83.33p 83.33p 83.33p 83.33p 0
19/08/2008 83.33p 83.33p 83.33p 83.33p 0
18/08/2008 83.33p 83.33p 83.33p 83.33p 30
15/08/2008 83.33p 83.33p 83.33p 83.33p 0
14/08/2008 79.17p 83.33p 79.17p 83.33p 920
13/08/2008 62.50p 79.33p 62.33p 79.17p 2155
12/08/2008 62.50p 62.50p 62.33p 62.50p 0
11/08/2008 66.67p 66.67p 62.33p 62.50p 318
08/08/2008 66.67p 66.67p 66.67p 66.67p 0
07/08/2008 70.83p 70.83p 66.67p 66.67p 0
06/08/2008 70.83p 70.83p 70.83p 70.83p 0
05/08/2008 70.83p 70.83p 70.83p 70.83p 0
04/08/2008 70.83p 70.83p 70.83p 70.83p 90
01/08/2008 70.83p 70.83p 70.83p 70.83p 0
31/07/2008 66.67p 70.83p 66.67p 70.83p 0
30/07/2008 83.33p 83.33p 66.67p 66.67p 3300
29/07/2008 83.33p 83.33p 83.33p 83.33p 0
28/07/2008 83.33p 83.33p 83.33p 83.33p 0
25/07/2008 87.50p 87.50p 83.33p 83.33p 0
24/07/2008 95.83p 95.83p 83.33p 87.50p 37800
23/07/2008 104.17p 104.17p 95.83p 95.83p 0

*Close Price adjusted for both dividends and splits