Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Active Energy Group (AEG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/05/2005 | 916.67p | 1,083.33p | 916.67p | 916.67p | 272 |
| 25/05/2005 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 120 |
| 24/05/2005 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 45 |
| 23/05/2005 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 0 |
| 20/05/2005 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 0 |
| 19/05/2005 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 0 |
| 18/05/2005 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 0 |
| 17/05/2005 | 1,000.00p | 1,133.33p | 1,000.00p | 1,083.33p | 0 |
| 16/05/2005 | 1,133.33p | 1,133.33p | 1,133.33p | 1,133.33p | 107 |
| 13/05/2005 | 1,000.00p | 1,166.67p | 750.00p | 1,133.33p | 362 |
| 12/05/2005 | 1,166.67p | 1,166.67p | 1,166.67p | 1,166.67p | 60 |
| 11/05/2005 | 1,166.67p | 1,166.67p | 1,166.67p | 1,166.67p | 38 |
| 10/05/2005 | 1,166.67p | 1,166.67p | 1,166.67p | 1,166.67p | 66 |
| 09/05/2005 | 1,166.67p | 1,166.67p | 1,166.67p | 1,166.67p | 21 |
| 06/05/2005 | 1,166.67p | 1,166.67p | 1,166.67p | 1,166.67p | 34 |
| 05/05/2005 | 1,166.67p | 1,166.67p | 1,166.67p | 1,166.67p | 135 |
| 04/05/2005 | 1,166.67p | 1,250.00p | 1,166.67p | 1,166.67p | 45 |
| 03/05/2005 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 29/04/2005 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 30 |
| 28/04/2005 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 27/04/2005 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 26/04/2005 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 60 |
| 25/04/2005 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 12 |
| 22/04/2005 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 21/04/2005 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 20/04/2005 | 1,250.00p | 1,250.00p | 1,166.67p | 1,250.00p | 171 |
| 19/04/2005 | 1,166.67p | 1,166.67p | 1,000.00p | 1,166.67p | 222 |
| 18/04/2005 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 777 |
| 15/04/2005 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 14/04/2005 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 165 |
| 13/04/2005 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 45 |
| 12/04/2005 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 11/04/2005 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 08/04/2005 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 300 |
| 07/04/2005 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 37 |
| 06/04/2005 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 05/04/2005 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 3 |
| 04/04/2005 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 34 |
| 01/04/2005 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 15 |
| 31/03/2005 | 1,250.00p | 1,333.33p | 1,250.00p | 1,250.00p | 0 |
| 30/03/2005 | 1,333.33p | 1,333.33p | 1,333.33p | 1,333.33p | 60 |
| 29/03/2005 | 1,250.00p | 1,500.00p | 1,166.67p | 1,333.33p | 180 |
| 24/03/2005 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 23 |
| 23/03/2005 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 22/03/2005 | 1,416.67p | 1,666.67p | 1,416.67p | 1,500.00p | 832 |
| 21/03/2005 | 1,666.67p | 1,666.67p | 1,666.67p | 1,666.67p | 0 |
| 18/03/2005 | 1,666.67p | 1,666.67p | 1,666.67p | 1,666.67p | 128 |
| 17/03/2005 | 1,666.67p | 1,666.67p | 1,666.67p | 1,666.67p | 0 |
| 16/03/2005 | 1,666.67p | 1,750.00p | 1,416.67p | 1,666.67p | 600 |
| 15/03/2005 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 145 |
| 14/03/2005 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 69 |
| 11/03/2005 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 2528 |
| 10/03/2005 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 65 |
| 09/03/2005 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 430 |
| 08/03/2005 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 82 |
| 07/03/2005 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 112 |
| 04/03/2005 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 7019 |
| 03/03/2005 | 1,833.33p | 1,833.33p | 1,750.00p | 1,750.00p | 330 |
| 02/03/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 47 |
| 01/03/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 55 |
| 28/02/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 30 |
| 25/02/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 12 |
| 24/02/2005 | 1,916.67p | 2,083.33p | 1,583.33p | 1,833.33p | 2507 |
| 23/02/2005 | 1,583.33p | 1,833.33p | 1,366.67p | 1,833.33p | 1310 |
| 22/02/2005 | 1,916.67p | 1,916.67p | 1,500.00p | 1,750.00p | 4332 |
| 21/02/2005 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 11195 |
| 18/02/2005 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 2300 |
| 17/02/2005 | 1,750.00p | 2,000.00p | 1,750.00p | 2,000.00p | 291 |
| 16/02/2005 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 15/02/2005 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 60 |
| 14/02/2005 | 1,750.00p | 1,833.33p | 1,750.00p | 1,750.00p | 424 |
| 11/02/2005 | 1,833.33p | 1,916.67p | 1,833.33p | 1,833.33p | 0 |
| 10/02/2005 | 1,916.67p | 1,916.67p | 1,833.33p | 1,916.67p | 320 |
| 09/02/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 48 |
| 08/02/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 47 |
| 07/02/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 51 |
| 04/02/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 194 |
| 03/02/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 150 |
| 02/02/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 173 |
| 01/02/2005 | 1,833.33p | 1,916.67p | 1,833.33p | 1,833.33p | 601 |
| 31/01/2005 | 1,916.67p | 1,916.67p | 1,916.67p | 1,916.67p | 334 |
| 28/01/2005 | 1,916.67p | 1,916.67p | 1,916.67p | 1,916.67p | 73 |
| 27/01/2005 | 1,916.67p | 1,916.67p | 1,916.67p | 1,916.67p | 119 |
| 26/01/2005 | 1,916.67p | 1,916.67p | 1,916.67p | 1,916.67p | 207 |
| 25/01/2005 | 2,000.00p | 2,083.33p | 1,833.33p | 1,916.67p | 308 |
| 24/01/2005 | 1,833.33p | 2,083.33p | 1,833.33p | 2,083.33p | 889 |
| 21/01/2005 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 159 |
| 20/01/2005 | 1,500.00p | 2,000.00p | 1,500.00p | 2,000.00p | 804 |
| 19/01/2005 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 276 |
| 18/01/2005 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 84 |
| 17/01/2005 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 5 |
| 14/01/2005 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 13/01/2005 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 12/01/2005 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 189 |
| 11/01/2005 | 1,666.67p | 1,750.00p | 1,500.00p | 1,500.00p | 155 |
| 10/01/2005 | 1,750.00p | 1,833.33p | 1,750.00p | 1,750.00p | 288 |
| 07/01/2005 | 1,666.67p | 2,083.33p | 1,416.67p | 1,833.33p | 1209 |
| 06/01/2005 | 1,416.67p | 1,416.67p | 1,416.67p | 1,416.67p | 37 |
| 05/01/2005 | 1,250.00p | 1,500.00p | 1,166.67p | 1,416.67p | 196 |
| 04/01/2005 | 1,083.33p | 1,166.67p | 1,083.33p | 1,166.67p | 71 |
| 31/12/2004 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 0 |
| 30/12/2004 | 1,083.33p | 1,166.67p | 1,083.33p | 1,083.33p | 60 |
| 29/12/2004 | 1,166.67p | 1,166.67p | 1,083.33p | 1,166.67p | 0 |
| 24/12/2004 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 78 |
| 23/12/2004 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 3 |
| 22/12/2004 | 1,166.67p | 1,250.00p | 916.67p | 1,083.33p | 140 |
| 21/12/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 60 |
| 20/12/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 36 |
| 17/12/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 16/12/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 63 |
| 15/12/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 2071 |
| 14/12/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 26 |
| 13/12/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 315 |
| 10/12/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 135 |
| 09/12/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 30 |
| 08/12/2004 | 1,250.00p | 1,416.67p | 1,250.00p | 1,250.00p | 64 |
| 07/12/2004 | 1,550.00p | 1,633.33p | 1,416.67p | 1,416.67p | 224 |
| 06/12/2004 | 1,633.33p | 1,633.33p | 1,633.33p | 1,633.33p | 49 |
| 03/12/2004 | 1,583.33p | 1,666.67p | 1,583.33p | 1,633.33p | 763 |
| 02/12/2004 | 1,250.00p | 1,833.33p | 1,083.33p | 1,666.67p | 1625 |
| 01/12/2004 | 1,100.00p | 1,166.67p | 1,050.00p | 1,083.33p | 570 |
| 30/11/2004 | 1,233.33p | 1,266.67p | 1,166.67p | 1,166.67p | 270 |
| 29/11/2004 | 1,266.67p | 1,266.67p | 1,233.33p | 1,266.67p | 120 |
| 26/11/2004 | 1,233.33p | 1,233.33p | 1,200.00p | 1,233.33p | 45 |
| 25/11/2004 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 410 |
| 24/11/2004 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 72 |
| 23/11/2004 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 60 |
| 22/11/2004 | 1,083.33p | 1,283.33p | 1,000.00p | 1,200.00p | 823 |
| 19/11/2004 | 800.00p | 1,000.00p | 716.67p | 1,000.00p | 219 |
| 18/11/2004 | 683.33p | 766.67p | 683.33p | 716.67p | 572 |
| 17/11/2004 | 766.67p | 766.67p | 766.67p | 766.67p | 0 |
| 16/11/2004 | 766.67p | 766.67p | 766.67p | 766.67p | 0 |
| 15/11/2004 | 766.67p | 766.67p | 766.67p | 766.67p | 172 |
| 12/11/2004 | 766.67p | 766.67p | 766.67p | 766.67p | 6 |
| 11/11/2004 | 766.67p | 766.67p | 766.67p | 766.67p | 0 |
| 10/11/2004 | 766.67p | 766.67p | 766.67p | 766.67p | 90 |
| 09/11/2004 | 766.67p | 766.67p | 716.67p | 766.67p | 0 |
| 08/11/2004 | 716.67p | 716.67p | 716.67p | 716.67p | 171 |
| 05/11/2004 | 766.67p | 800.00p | 716.67p | 716.67p | 397 |
| 04/11/2004 | 800.00p | 800.00p | 800.00p | 800.00p | 40 |
| 03/11/2004 | 1,033.33p | 1,066.67p | 733.33p | 800.00p | 446 |
| 02/11/2004 | 1,216.67p | 1,250.00p | 1,066.67p | 1,066.67p | 284 |
| 01/11/2004 | 1,333.33p | 1,366.67p | 866.67p | 1,250.00p | 1215 |
| 29/10/2004 | 1,033.33p | 1,366.67p | 1,000.00p | 1,366.67p | 1721 |
| 28/10/2004 | 750.00p | 1,050.00p | 666.67p | 1,000.00p | 650 |
| 27/10/2004 | 500.00p | 666.67p | 500.00p | 666.67p | 45 |
| 26/10/2004 | 750.00p | 750.00p | 450.00p | 500.00p | 1152 |
| 25/10/2004 | 716.67p | 833.33p | 633.33p | 633.33p | 527 |
| 22/10/2004 | 833.33p | 833.33p | 833.33p | 833.33p | 0 |
| 21/10/2004 | 833.33p | 833.33p | 833.33p | 833.33p | 8 |
| 20/10/2004 | 833.33p | 833.33p | 833.33p | 833.33p | 0 |
| 19/10/2004 | 916.67p | 916.67p | 750.00p | 833.33p | 0 |
| 18/10/2004 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 15/10/2004 | 750.00p | 750.00p | 750.00p | 750.00p | 99 |
| 14/10/2004 | 916.67p | 1,000.00p | 750.00p | 750.00p | 455 |
| 13/10/2004 | 1,000.00p | 1,083.33p | 1,000.00p | 1,000.00p | 180 |
| 12/10/2004 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 24 |
| 11/10/2004 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 52 |
| 08/10/2004 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 153 |
| 07/10/2004 | 1,083.33p | 1,083.33p | 1,000.00p | 1,083.33p | 165 |
| 06/10/2004 | 1,000.00p | 1,000.00p | 916.67p | 1,000.00p | 144 |
| 05/10/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 90 |
| 04/10/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 01/10/2004 | 666.67p | 916.67p | 666.67p | 916.67p | 847 |
| 30/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 11 |
| 29/09/2004 | 833.33p | 916.67p | 833.33p | 916.67p | 30 |
| 28/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 27/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 150 |
| 24/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 23/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 22/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 202 |
| 21/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 120 |
| 20/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 17/09/2004 | 1,000.00p | 1,000.00p | 916.67p | 916.67p | 30 |
| 16/09/2004 | 916.67p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 15/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 50 |
| 14/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 13/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 30 |
| 10/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 09/09/2004 | 1,000.00p | 1,000.00p | 916.67p | 916.67p | 22 |
| 08/09/2004 | 1,000.00p | 1,050.00p | 1,000.00p | 1,000.00p | 30 |
| 07/09/2004 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 06/09/2004 | 1,050.00p | 1,066.67p | 1,050.00p | 1,050.00p | 164 |
| 03/09/2004 | 1,066.67p | 1,083.33p | 1,066.67p | 1,066.67p | 135 |
| 02/09/2004 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 30 |
| 01/09/2004 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 0 |
| 31/08/2004 | 1,083.33p | 1,166.67p | 1,083.33p | 1,083.33p | 0 |
| 27/08/2004 | 1,066.67p | 1,316.67p | 1,066.67p | 1,166.67p | 2 |
| 26/08/2004 | 950.00p | 1,150.00p | 916.67p | 1,083.33p | 489 |
| 25/08/2004 | 833.33p | 916.67p | 833.33p | 916.67p | 13 |
| 24/08/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 23/08/2004 | 916.67p | 916.67p | 833.33p | 916.67p | 185 |
| 20/08/2004 | 750.00p | 916.67p | 750.00p | 833.33p | 60 |
| 19/08/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 18/08/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 17/08/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 16/08/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 13/08/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 12/08/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 11/08/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 61 |
*Close Price adjusted for both dividends and splits