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
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
22/07/2008 104.17p 104.17p 104.17p 104.17p 4
21/07/2008 104.17p 104.17p 104.17p 104.17p 0
18/07/2008 104.17p 104.17p 104.17p 104.17p 0
17/07/2008 104.17p 104.17p 104.17p 104.17p 0
16/07/2008 104.17p 104.17p 104.17p 104.17p 0
15/07/2008 108.33p 108.33p 104.17p 104.17p 750
14/07/2008 108.33p 108.33p 108.33p 108.33p 0
11/07/2008 108.33p 108.33p 108.33p 108.33p 0
10/07/2008 108.33p 116.67p 108.33p 108.33p 0
09/07/2008 120.83p 120.83p 91.67p 108.33p 4000
08/07/2008 120.83p 120.83p 116.67p 120.83p 299
07/07/2008 120.83p 125.00p 120.83p 120.83p 0
04/07/2008 120.83p 120.83p 120.83p 120.83p 0
03/07/2008 125.00p 125.00p 120.83p 120.83p 0
02/07/2008 145.83p 145.83p 125.00p 125.00p 53
01/07/2008 145.83p 145.83p 145.83p 145.83p 0
30/06/2008 150.00p 150.00p 145.83p 145.83p 0
27/06/2008 145.83p 145.83p 141.67p 145.83p 0
26/06/2008 145.83p 145.83p 145.83p 145.83p 0
25/06/2008 145.83p 145.83p 145.83p 145.83p 0
24/06/2008 145.83p 150.00p 145.83p 145.83p 38
23/06/2008 145.83p 145.83p 141.67p 145.83p 0
20/06/2008 145.83p 145.83p 145.83p 145.83p 0
19/06/2008 145.83p 145.83p 145.83p 145.83p 0
18/06/2008 145.83p 145.83p 145.83p 145.83p 0
17/06/2008 145.83p 145.83p 145.83p 145.83p 0
16/06/2008 145.83p 145.83p 145.83p 145.83p 472
13/06/2008 145.83p 145.83p 145.83p 145.83p 0
12/06/2008 145.83p 145.83p 141.67p 145.83p 1050
11/06/2008 145.83p 145.83p 141.67p 145.83p 30750
10/06/2008 145.83p 145.83p 141.67p 145.83p 0
09/06/2008 145.83p 145.83p 145.83p 145.83p 0
06/06/2008 145.83p 145.83p 145.83p 145.83p 300
05/06/2008 145.83p 145.83p 145.83p 145.83p 3300
04/06/2008 145.83p 145.83p 141.67p 145.83p 6750
03/06/2008 145.83p 145.83p 145.83p 145.83p 90
02/06/2008 145.83p 150.00p 145.83p 145.83p 90
30/05/2008 141.67p 145.83p 141.67p 145.83p 0
29/05/2008 141.67p 145.83p 141.67p 145.83p 3030
28/05/2008 150.00p 150.00p 141.67p 141.67p 1020
27/05/2008 150.00p 150.00p 150.00p 150.00p 0
23/05/2008 150.00p 150.00p 150.00p 150.00p 145
22/05/2008 154.17p 154.17p 150.00p 150.00p 600
21/05/2008 158.33p 158.33p 158.33p 158.33p 8143
20/05/2008 162.50p 162.50p 158.33p 158.33p 1489
19/05/2008 162.50p 162.50p 162.50p 162.50p 499
16/05/2008 129.17p 162.50p 129.17p 162.50p 10202
15/05/2008 129.17p 129.17p 129.17p 129.17p 0
14/05/2008 125.00p 129.17p 125.00p 129.17p 5621
13/05/2008 120.83p 125.00p 120.83p 125.00p 7323
12/05/2008 108.33p 120.83p 108.33p 120.83p 13864
09/05/2008 100.00p 100.00p 100.00p 100.00p 0
08/05/2008 104.17p 104.17p 100.00p 100.00p 750
07/05/2008 104.17p 104.17p 104.17p 104.17p 506
06/05/2008 104.17p 104.17p 104.17p 104.17p 12000
02/05/2008 104.17p 104.17p 104.17p 104.17p 525
01/05/2008 104.17p 104.17p 100.00p 104.17p 0
30/04/2008 108.33p 108.33p 104.17p 104.17p 0
29/04/2008 112.50p 112.50p 108.33p 108.33p 750

*Close Price adjusted for both dividends and splits