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 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
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Active Energy Group (AEG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/08/2023 | 6.35p | 6.40p | 6.01p | 6.35p | 48252 |
| 03/08/2023 | 6.35p | 6.49p | 6.00p | 6.35p | 37184 |
| 02/08/2023 | 6.35p | 6.70p | 6.00p | 6.35p | 15299 |
| 01/08/2023 | 6.35p | 6.70p | 6.00p | 6.35p | 41609 |
| 31/07/2023 | 6.35p | 6.49p | 6.01p | 6.35p | 12156 |
| 28/07/2023 | 6.35p | 6.49p | 6.01p | 6.35p | 27196 |
| 27/07/2023 | 6.35p | 6.49p | 6.00p | 6.35p | 3625 |
| 26/07/2023 | 6.35p | 6.49p | 6.00p | 6.35p | 10285 |
| 25/07/2023 | 6.35p | 6.76p | 6.00p | 6.35p | 119381 |
| 24/07/2023 | 6.15p | 6.50p | 5.80p | 6.15p | 44934 |
| 21/07/2023 | 6.15p | 6.50p | 5.80p | 6.15p | 61420 |
| 20/07/2023 | 6.15p | 6.40p | 5.88p | 6.15p | 3070 |
| 19/07/2023 | 6.15p | 6.38p | 5.80p | 6.15p | 13660 |
| 18/07/2023 | 6.15p | 6.50p | 5.80p | 6.15p | 138787 |
| 17/07/2023 | 6.15p | 6.49p | 5.80p | 6.15p | 100417 |
| 14/07/2023 | 6.15p | 6.50p | 5.80p | 6.15p | 299228 |
| 13/07/2023 | 6.15p | 6.49p | 5.80p | 6.15p | 9709 |
| 12/07/2023 | 6.15p | 6.50p | 5.80p | 6.40p | 44701 |
| 11/07/2023 | 6.35p | 6.50p | 5.80p | 6.15p | 115639 |
| 10/07/2023 | 6.50p | 6.60p | 6.20p | 6.46p | 208149 |
| 07/07/2023 | 6.65p | 6.70p | 6.30p | 6.50p | 138819 |
| 06/07/2023 | 6.65p | 6.80p | 6.50p | 6.65p | 26149 |
| 05/07/2023 | 6.75p | 6.85p | 6.38p | 6.65p | 43991 |
| 04/07/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 20736 |
| 03/07/2023 | 6.75p | 6.90p | 6.50p | 6.75p | 331670 |
| 30/06/2023 | 6.85p | 7.00p | 6.50p | 6.75p | 240928 |
| 29/06/2023 | 6.85p | 6.93p | 6.70p | 6.85p | 25344 |
| 28/06/2023 | 6.85p | 7.00p | 6.70p | 6.85p | 8057 |
| 27/06/2023 | 6.85p | 7.00p | 6.70p | 6.85p | 61762 |
| 26/06/2023 | 6.85p | 7.00p | 6.70p | 6.85p | 53958 |
| 23/06/2023 | 6.95p | 7.00p | 6.70p | 6.85p | 134768 |
| 22/06/2023 | 6.95p | 7.20p | 6.76p | 6.95p | 39654 |
| 21/06/2023 | 6.95p | 7.20p | 6.70p | 6.95p | 62843 |
| 20/06/2023 | 6.85p | 7.00p | 6.70p | 6.85p | 58883 |
| 19/06/2023 | 6.85p | 7.00p | 6.70p | 6.85p | 2710 |
| 16/06/2023 | 6.75p | 6.96p | 6.50p | 6.85p | 62838 |
| 15/06/2023 | 6.75p | 6.99p | 6.62p | 6.75p | 60705 |
| 14/06/2023 | 6.85p | 7.20p | 6.50p | 6.75p | 244632 |
| 13/06/2023 | 6.85p | 7.19p | 6.62p | 6.85p | 78154 |
| 12/06/2023 | 6.85p | 7.20p | 6.50p | 6.85p | 28485 |
| 09/06/2023 | 6.80p | 7.20p | 6.50p | 6.85p | 9725 |
| 08/06/2023 | 6.85p | 7.10p | 6.60p | 6.80p | 6272 |
| 07/06/2023 | 6.95p | 7.10p | 6.60p | 6.68p | 47217 |
| 06/06/2023 | 6.85p | 7.20p | 6.70p | 7.00p | 626385 |
| 05/06/2023 | 6.75p | 7.00p | 6.50p | 6.85p | 202782 |
| 02/06/2023 | 6.85p | 7.05p | 6.50p | 6.75p | 147956 |
| 01/06/2023 | 7.20p | 7.40p | 6.60p | 6.60p | 467856 |
| 31/05/2023 | 7.25p | 7.50p | 7.00p | 7.06p | 833331 |
| 30/05/2023 | 6.45p | 7.40p | 6.45p | 7.35p | 641885 |
| 26/05/2023 | 5.80p | 6.70p | 5.70p | 6.45p | 553604 |
| 25/05/2023 | 5.20p | 5.90p | 5.20p | 5.70p | 1282794 |
| 24/05/2023 | 4.95p | 5.40p | 4.70p | 5.10p | 2841959 |
| 23/05/2023 | 4.45p | 4.57p | 4.30p | 4.45p | 104343 |
| 22/05/2023 | 4.45p | 4.60p | 4.30p | 4.45p | 26051 |
| 19/05/2023 | 4.35p | 4.60p | 4.20p | 4.45p | 42243 |
| 18/05/2023 | 4.35p | 4.50p | 4.20p | 4.35p | 20584 |
| 17/05/2023 | 4.35p | 4.50p | 4.20p | 4.35p | 192 |
| 16/05/2023 | 4.35p | 4.50p | 4.20p | 4.35p | 9281 |
| 15/05/2023 | 4.35p | 4.50p | 4.20p | 4.35p | 7132 |
| 12/05/2023 | 4.35p | 4.50p | 4.20p | 4.35p | 62363 |
| 11/05/2023 | 4.35p | 4.50p | 4.20p | 4.35p | 92044 |
| 10/05/2023 | 4.45p | 4.50p | 4.20p | 4.35p | 257041 |
| 09/05/2023 | 4.45p | 4.50p | 4.40p | 4.45p | 22580 |
| 05/05/2023 | 4.40p | 4.50p | 4.30p | 4.45p | 785794 |
| 04/05/2023 | 4.35p | 4.50p | 4.20p | 4.40p | 94444 |
| 03/05/2023 | 4.35p | 4.50p | 4.20p | 4.35p | 30260 |
| 02/05/2023 | 4.15p | 4.50p | 4.03p | 4.35p | 494071 |
| 28/04/2023 | 4.15p | 4.30p | 3.80p | 4.15p | 37650 |
| 27/04/2023 | 4.15p | 4.30p | 4.00p | 4.15p | 42999 |
| 26/04/2023 | 4.15p | 4.30p | 4.00p | 4.15p | 10696 |
| 25/04/2023 | 4.15p | 4.20p | 4.00p | 4.15p | 12310 |
| 24/04/2023 | 4.15p | 4.30p | 4.00p | 4.15p | 94674 |
| 21/04/2023 | 4.15p | 4.30p | 4.00p | 4.15p | 48711 |
| 20/04/2023 | 4.15p | 4.30p | 4.00p | 4.15p | 17241 |
| 19/04/2023 | 4.25p | 4.40p | 3.92p | 4.15p | 207146 |
| 18/04/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 183093 |
| 17/04/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 25629 |
| 14/04/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 97385 |
| 13/04/2023 | 4.25p | 4.56p | 4.00p | 4.20p | 266025 |
| 12/04/2023 | 4.10p | 4.50p | 4.10p | 4.25p | 100237 |
| 11/04/2023 | 4.10p | 4.20p | 4.00p | 4.10p | 86480 |
| 06/04/2023 | 4.10p | 4.20p | 4.00p | 4.10p | 127100 |
| 05/04/2023 | 4.10p | 4.20p | 4.00p | 4.10p | 17702 |
| 04/04/2023 | 4.10p | 4.20p | 3.80p | 4.15p | 688494 |
| 03/04/2023 | 4.20p | 4.22p | 4.00p | 4.10p | 335772 |
| 31/03/2023 | 4.65p | 4.80p | 4.00p | 4.15p | 407318 |
| 30/03/2023 | 4.65p | 4.70p | 4.50p | 4.65p | 962397 |
| 29/03/2023 | 4.90p | 5.00p | 4.50p | 4.65p | 2917014 |
| 28/03/2023 | 5.10p | 5.10p | 4.80p | 4.90p | 59300 |
| 27/03/2023 | 5.10p | 5.20p | 4.90p | 5.10p | 29119 |
| 24/03/2023 | 5.25p | 5.25p | 5.00p | 5.10p | 82572 |
| 23/03/2023 | 5.55p | 5.55p | 5.10p | 5.25p | 282304 |
| 22/03/2023 | 5.55p | 5.60p | 5.44p | 5.55p | 51462 |
| 21/03/2023 | 5.65p | 5.70p | 5.48p | 5.55p | 626586 |
| 20/03/2023 | 5.65p | 5.70p | 5.60p | 5.65p | 60206 |
| 17/03/2023 | 5.65p | 5.70p | 5.60p | 5.65p | 9357 |
| 16/03/2023 | 5.90p | 6.00p | 5.60p | 5.65p | 142305 |
| 15/03/2023 | 6.15p | 6.40p | 5.80p | 5.90p | 270901 |
| 14/03/2023 | 6.15p | 6.40p | 5.90p | 6.15p | 3915 |
| 13/03/2023 | 6.15p | 6.40p | 5.90p | 6.15p | 46418 |
| 10/03/2023 | 6.25p | 6.40p | 5.90p | 6.15p | 134208 |
| 09/03/2023 | 6.35p | 6.50p | 6.00p | 6.25p | 171287 |
| 08/03/2023 | 6.35p | 6.50p | 6.20p | 6.35p | 333822 |
| 07/03/2023 | 6.35p | 6.50p | 6.20p | 6.35p | 275799 |
| 06/03/2023 | 6.05p | 6.50p | 5.90p | 6.35p | 677643 |
| 03/03/2023 | 5.35p | 6.50p | 5.25p | 6.42p | 1378275 |
| 02/03/2023 | 4.70p | 5.30p | 4.70p | 5.20p | 504675 |
| 01/03/2023 | 4.43p | 4.70p | 4.25p | 4.70p | 1167300 |
| 28/02/2023 | 4.43p | 4.60p | 4.25p | 4.60p | 61072 |
| 27/02/2023 | 4.43p | 4.60p | 4.25p | 4.43p | 357042 |
| 24/02/2023 | 4.43p | 4.60p | 4.25p | 4.43p | 49743 |
| 23/02/2023 | 4.43p | 4.60p | 4.25p | 4.43p | 9162 |
| 22/02/2023 | 4.43p | 4.60p | 4.25p | 4.43p | 128465 |
| 21/02/2023 | 4.43p | 4.60p | 4.25p | 4.43p | 681 |
| 20/02/2023 | 4.43p | 4.60p | 4.25p | 4.43p | 10811 |
| 17/02/2023 | 4.43p | 4.60p | 4.25p | 4.43p | 64314 |
| 16/02/2023 | 4.43p | 4.60p | 4.30p | 4.43p | 112791 |
| 15/02/2023 | 4.43p | 4.60p | 4.25p | 4.43p | 274690 |
| 14/02/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 145096 |
| 13/02/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 52786 |
| 10/02/2023 | 4.35p | 4.50p | 4.00p | 4.25p | 2741057 |
| 09/02/2023 | 4.40p | 4.60p | 4.20p | 4.35p | 46570 |
| 08/02/2023 | 4.55p | 4.70p | 4.20p | 4.40p | 58783 |
| 07/02/2023 | 4.55p | 4.70p | 4.40p | 4.55p | 49871 |
| 06/02/2023 | 4.50p | 4.70p | 4.40p | 4.55p | 40045 |
| 03/02/2023 | 4.50p | 4.60p | 4.40p | 4.50p | 1639625 |
| 02/02/2023 | 4.60p | 4.70p | 4.40p | 4.50p | 95940 |
| 01/02/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 3147 |
| 31/01/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 12179 |
| 30/01/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 39177 |
| 27/01/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 16691 |
| 26/01/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 6023 |
| 25/01/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 33037 |
| 24/01/2023 | 4.60p | 4.79p | 4.50p | 4.60p | 157081 |
| 23/01/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 64675 |
| 20/01/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 31836 |
| 19/01/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 80456 |
| 18/01/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 234433 |
| 17/01/2023 | 4.00p | 4.80p | 4.00p | 4.60p | 2655644 |
| 16/01/2023 | 3.90p | 4.00p | 3.80p | 3.90p | 39654 |
| 13/01/2023 | 3.90p | 4.00p | 3.80p | 3.90p | 82686 |
| 12/01/2023 | 4.00p | 4.20p | 3.80p | 3.90p | 28239 |
| 11/01/2023 | 4.00p | 4.20p | 3.80p | 4.00p | 7434 |
| 10/01/2023 | 4.00p | 4.20p | 3.80p | 4.00p | 46129 |
| 09/01/2023 | 4.00p | 4.20p | 3.80p | 4.00p | 26154 |
| 06/01/2023 | 4.25p | 4.50p | 3.80p | 4.00p | 363610 |
| 05/01/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 5701 |
| 04/01/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 97764 |
| 03/01/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 30332 |
| 30/12/2022 | 4.25p | 4.29p | 4.00p | 4.25p | 3261 |
| 29/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 4003 |
| 28/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 102196 |
| 23/12/2022 | 4.25p | 4.41p | 4.25p | 4.25p | 0 |
| 22/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 1502 |
| 21/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 429636 |
| 20/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 15718 |
| 19/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 584452 |
| 16/12/2022 | 4.25p | 4.50p | 4.00p | 4.15p | 13529 |
| 15/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 608596 |
| 14/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 54907 |
| 13/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 25454 |
| 12/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 602327 |
| 09/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 48820 |
| 08/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 502327 |
| 07/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 15287 |
| 06/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 1684945 |
| 05/12/2022 | 4.30p | 4.50p | 4.00p | 4.25p | 132586 |
| 02/12/2022 | 4.25p | 4.50p | 4.05p | 4.30p | 123367 |
| 01/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 16588 |
| 30/11/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 4582 |
| 29/11/2022 | 4.40p | 4.50p | 4.00p | 4.25p | 250039 |
| 28/11/2022 | 4.40p | 4.50p | 4.30p | 4.40p | 13118 |
| 25/11/2022 | 4.40p | 4.50p | 4.30p | 4.40p | 18049 |
| 24/11/2022 | 4.40p | 4.50p | 4.30p | 4.40p | 44395 |
| 23/11/2022 | 4.45p | 4.50p | 4.40p | 4.40p | 58087 |
| 22/11/2022 | 4.45p | 4.50p | 4.40p | 4.45p | 31333 |
| 21/11/2022 | 4.60p | 4.70p | 4.40p | 4.45p | 146590 |
| 18/11/2022 | 4.65p | 4.80p | 4.50p | 4.60p | 14507 |
| 17/11/2022 | 4.65p | 4.80p | 4.50p | 4.50p | 24665 |
| 16/11/2022 | 4.65p | 4.80p | 4.50p | 4.65p | 739302 |
| 15/11/2022 | 4.65p | 4.80p | 4.50p | 4.77p | 34318 |
| 14/11/2022 | 4.65p | 4.80p | 4.50p | 4.65p | 89633 |
| 11/11/2022 | 4.65p | 4.80p | 4.50p | 4.65p | 26464 |
| 10/11/2022 | 4.85p | 4.85p | 4.50p | 4.65p | 151341 |
| 09/11/2022 | 4.85p | 4.85p | 4.70p | 4.85p | 7250 |
| 08/11/2022 | 4.85p | 5.00p | 4.70p | 4.85p | 5140 |
| 07/11/2022 | 4.60p | 5.00p | 4.50p | 4.85p | 442565 |
| 04/11/2022 | 4.60p | 4.70p | 4.50p | 4.60p | 88745 |
| 03/11/2022 | 4.65p | 4.80p | 4.49p | 4.49p | 106023 |
| 02/11/2022 | 4.65p | 4.80p | 4.50p | 4.65p | 2958 |
| 01/11/2022 | 4.65p | 4.80p | 4.50p | 4.65p | 65333 |
| 31/10/2022 | 4.70p | 4.80p | 4.50p | 4.65p | 45728 |
| 28/10/2022 | 4.90p | 5.00p | 4.57p | 4.70p | 248098 |
| 27/10/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 98311 |
| 26/10/2022 | 4.90p | 5.04p | 4.80p | 4.90p | 15642 |
| 25/10/2022 | 5.15p | 5.30p | 4.75p | 4.90p | 302069 |
| 24/10/2022 | 5.15p | 5.30p | 5.00p | 5.15p | 50573 |
| 21/10/2022 | 5.15p | 5.30p | 4.93p | 5.15p | 47784 |
| 20/10/2022 | 5.15p | 5.44p | 5.00p | 5.44p | 64801 |
| 19/10/2022 | 5.15p | 5.30p | 5.00p | 5.30p | 31134 |
*Close Price adjusted for both dividends and splits