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 |
|---|---|---|---|---|---|
| 18/10/2022 | 5.20p | 5.20p | 5.00p | 5.15p | 18805 |
| 17/10/2022 | 5.50p | 5.70p | 5.05p | 5.20p | 128001 |
| 14/10/2022 | 5.60p | 5.70p | 5.15p | 5.50p | 206498 |
| 13/10/2022 | 5.60p | 5.70p | 5.50p | 5.60p | 93199 |
| 12/10/2022 | 5.85p | 6.00p | 5.50p | 5.60p | 59634 |
| 11/10/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 52984 |
| 10/10/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 67231 |
| 07/10/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 11281 |
| 06/10/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 3289114 |
| 05/10/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 18653 |
| 04/10/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 80397 |
| 03/10/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 33793 |
| 30/09/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 28903 |
| 29/09/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 24357 |
| 28/09/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 8042059 |
| 27/09/2022 | 5.85p | 6.00p | 5.50p | 5.85p | 221822 |
| 26/09/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 44034 |
| 23/09/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 120484 |
| 22/09/2022 | 5.85p | 6.00p | 5.79p | 5.85p | 50849 |
| 21/09/2022 | 5.85p | 5.85p | 5.70p | 5.85p | 4036 |
| 20/09/2022 | 5.85p | 6.00p | 5.70p | 5.98p | 33846 |
| 19/09/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 43955 |
| 16/09/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 43955 |
| 15/09/2022 | 6.05p | 6.10p | 5.70p | 5.85p | 99222 |
| 14/09/2022 | 6.05p | 6.20p | 6.00p | 6.20p | 9185 |
| 13/09/2022 | 6.10p | 6.26p | 6.00p | 6.05p | 79846 |
| 12/09/2022 | 6.10p | 6.20p | 6.00p | 6.10p | 57129 |
| 09/09/2022 | 6.10p | 6.20p | 5.94p | 6.10p | 39552 |
| 08/09/2022 | 6.10p | 6.20p | 6.00p | 6.10p | 32573 |
| 07/09/2022 | 6.10p | 6.20p | 6.00p | 6.10p | 44262 |
| 06/09/2022 | 6.10p | 6.20p | 6.00p | 6.10p | 27209 |
| 05/09/2022 | 6.10p | 6.20p | 5.94p | 6.10p | 92237 |
| 02/09/2022 | 6.10p | 6.20p | 6.00p | 6.10p | 1105157 |
| 01/09/2022 | 6.15p | 6.20p | 6.00p | 6.10p | 528489 |
| 31/08/2022 | 6.25p | 6.30p | 6.00p | 6.15p | 748174 |
| 30/08/2022 | 6.25p | 6.50p | 6.00p | 6.40p | 97753 |
| 29/08/2022 | 6.25p | 6.50p | 6.00p | 6.25p | 104136 |
| 26/08/2022 | 6.25p | 6.50p | 6.00p | 6.25p | 104136 |
| 25/08/2022 | 6.15p | 6.44p | 6.00p | 6.25p | 81134 |
| 24/08/2022 | 6.15p | 6.30p | 6.00p | 6.15p | 31458 |
| 23/08/2022 | 6.75p | 6.75p | 6.05p | 6.15p | 544892 |
| 22/08/2022 | 6.75p | 7.00p | 6.50p | 6.75p | 77157 |
| 19/08/2022 | 6.75p | 7.00p | 6.50p | 6.75p | 93960 |
| 18/08/2022 | 6.75p | 7.00p | 6.50p | 6.50p | 43465 |
| 17/08/2022 | 7.15p | 7.25p | 6.50p | 6.75p | 234225 |
| 16/08/2022 | 7.13p | 7.25p | 7.00p | 7.13p | 4797257 |
| 15/08/2022 | 7.25p | 7.50p | 7.00p | 7.25p | 83681 |
| 12/08/2022 | 7.25p | 7.50p | 7.00p | 7.25p | 284824 |
| 11/08/2022 | 7.25p | 7.50p | 7.15p | 7.25p | 417246 |
| 10/08/2022 | 7.13p | 7.50p | 6.90p | 7.25p | 724076 |
| 09/08/2022 | 6.13p | 7.25p | 5.90p | 7.13p | 1764663 |
| 08/08/2022 | 6.13p | 6.25p | 6.00p | 6.13p | 77221 |
| 05/08/2022 | 6.13p | 6.25p | 5.90p | 6.00p | 46399 |
| 04/08/2022 | 6.25p | 6.50p | 6.00p | 6.13p | 325153 |
| 03/08/2022 | 6.75p | 7.00p | 6.00p | 6.25p | 224407 |
| 02/08/2022 | 6.88p | 7.00p | 6.50p | 6.50p | 342078 |
| 01/08/2022 | 6.95p | 7.40p | 6.50p | 6.88p | 304320 |
| 29/07/2022 | 6.88p | 7.50p | 6.75p | 6.80p | 1202249 |
| 28/07/2022 | 6.13p | 7.00p | 6.00p | 6.95p | 1030879 |
| 27/07/2022 | 5.63p | 6.75p | 5.45p | 6.13p | 4695158 |
| 26/07/2022 | 4.75p | 5.58p | 4.69p | 5.58p | 2417387 |
| 25/07/2022 | 4.55p | 5.00p | 4.52p | 4.75p | 478074 |
| 22/07/2022 | 4.30p | 4.80p | 4.18p | 4.18p | 444108 |
| 21/07/2022 | 4.30p | 4.50p | 4.10p | 4.30p | 370408 |
| 20/07/2022 | 4.30p | 4.50p | 4.10p | 4.30p | 143807 |
| 19/07/2022 | 4.30p | 4.50p | 3.90p | 4.30p | 244747 |
| 18/07/2022 | 4.30p | 4.70p | 4.10p | 4.42p | 239178 |
| 15/07/2022 | 4.20p | 4.30p | 4.10p | 4.20p | 744077 |
| 14/07/2022 | 4.25p | 4.50p | 4.10p | 4.10p | 1357058 |
| 13/07/2022 | 4.10p | 4.40p | 4.00p | 4.20p | 816425 |
| 12/07/2022 | 3.70p | 4.38p | 3.60p | 4.10p | 2461787 |
| 11/07/2022 | 3.25p | 3.80p | 3.00p | 3.80p | 992982 |
| 08/07/2022 | 3.25p | 3.50p | 3.00p | 3.25p | 347411 |
| 07/07/2022 | 3.50p | 3.50p | 3.00p | 3.25p | 604062 |
| 06/07/2022 | 3.00p | 3.75p | 2.75p | 3.50p | 2329860 |
| 05/07/2022 | 1.81p | 3.60p | 1.81p | 3.00p | 1063029 |
| 04/07/2022 | 3.94p | 4.16p | 3.33p | 3.33p | 1113425 |
| 01/07/2022 | 4.03p | 4.20p | 3.54p | 3.94p | 1097195 |
| 30/06/2022 | 3.94p | 4.03p | 3.85p | 3.94p | 253077 |
| 29/06/2022 | 4.03p | 4.20p | 3.85p | 3.94p | 466653 |
| 28/06/2022 | 3.94p | 4.38p | 3.68p | 4.20p | 1722896 |
| 27/06/2022 | 3.68p | 4.03p | 3.54p | 3.85p | 461197 |
| 24/06/2022 | 4.29p | 4.38p | 3.59p | 3.68p | 2610698 |
| 23/06/2022 | 4.29p | 4.34p | 4.18p | 4.29p | 30719 |
| 22/06/2022 | 4.73p | 4.90p | 4.10p | 4.29p | 310844 |
| 21/06/2022 | 5.16p | 5.25p | 4.62p | 4.73p | 537826 |
| 20/06/2022 | 5.08p | 5.25p | 4.95p | 5.22p | 117167 |
| 17/06/2022 | 5.08p | 5.15p | 5.08p | 5.08p | 3635 |
| 16/06/2022 | 5.08p | 5.08p | 4.97p | 5.08p | 44571 |
| 15/06/2022 | 5.08p | 5.16p | 4.90p | 5.08p | 32997 |
| 14/06/2022 | 5.08p | 5.25p | 5.08p | 5.08p | 4491 |
| 13/06/2022 | 5.08p | 5.25p | 4.99p | 5.08p | 37539 |
| 10/06/2022 | 5.43p | 5.60p | 4.90p | 5.11p | 191681 |
| 09/06/2022 | 5.43p | 5.60p | 5.25p | 5.43p | 73177 |
| 08/06/2022 | 5.43p | 5.43p | 5.25p | 5.43p | 19622 |
| 07/06/2022 | 5.43p | 5.43p | 5.25p | 5.43p | 99032 |
| 06/06/2022 | 5.43p | 5.60p | 5.29p | 5.43p | 69406 |
| 01/06/2022 | 5.43p | 5.51p | 5.29p | 5.43p | 218441 |
| 31/05/2022 | 5.60p | 5.60p | 5.25p | 5.43p | 96351 |
| 30/05/2022 | 5.60p | 5.60p | 5.43p | 5.60p | 7605 |
| 27/05/2022 | 5.60p | 5.95p | 5.32p | 5.60p | 254499 |
| 26/05/2022 | 5.43p | 5.60p | 5.43p | 5.43p | 18196 |
| 25/05/2022 | 5.43p | 5.60p | 5.43p | 5.43p | 18447 |
| 24/05/2022 | 5.60p | 5.60p | 5.25p | 5.43p | 96331 |
| 23/05/2022 | 5.60p | 5.95p | 5.60p | 5.95p | 34084 |
| 20/05/2022 | 5.78p | 6.21p | 5.25p | 5.95p | 88036 |
| 19/05/2022 | 6.13p | 6.30p | 5.60p | 5.95p | 352560 |
| 18/05/2022 | 6.13p | 6.30p | 5.95p | 6.13p | 10102 |
| 17/05/2022 | 6.30p | 6.30p | 5.95p | 6.13p | 90980 |
| 16/05/2022 | 6.30p | 6.48p | 5.95p | 6.30p | 52271 |
| 13/05/2022 | 6.30p | 6.39p | 5.95p | 6.30p | 73038 |
| 12/05/2022 | 6.48p | 6.65p | 5.95p | 6.30p | 116995 |
| 11/05/2022 | 6.48p | 6.62p | 6.04p | 6.48p | 43833 |
| 10/05/2022 | 6.48p | 6.62p | 5.95p | 6.48p | 14998 |
| 09/05/2022 | 6.65p | 6.73p | 5.95p | 6.48p | 107822 |
| 06/05/2022 | 6.65p | 7.00p | 6.30p | 7.00p | 426122 |
| 05/05/2022 | 6.13p | 7.00p | 5.95p | 6.65p | 325648 |
| 04/05/2022 | 6.13p | 6.26p | 5.99p | 6.13p | 340524 |
| 03/05/2022 | 6.13p | 6.30p | 5.97p | 6.13p | 156750 |
| 29/04/2022 | 6.13p | 6.18p | 5.97p | 6.13p | 112362 |
| 28/04/2022 | 6.13p | 6.13p | 5.99p | 6.13p | 45747 |
| 27/04/2022 | 6.13p | 6.18p | 5.95p | 6.13p | 241190 |
| 26/04/2022 | 6.13p | 6.21p | 5.95p | 6.13p | 15694 |
| 25/04/2022 | 6.48p | 6.48p | 5.95p | 6.13p | 99751 |
| 22/04/2022 | 6.13p | 6.30p | 5.95p | 6.30p | 609706 |
| 21/04/2022 | 6.48p | 7.00p | 5.99p | 6.13p | 274379 |
| 20/04/2022 | 6.48p | 6.55p | 6.30p | 6.48p | 28225 |
| 19/04/2022 | 6.30p | 6.65p | 6.04p | 6.48p | 103734 |
| 14/04/2022 | 6.13p | 6.65p | 5.95p | 6.30p | 194858 |
| 13/04/2022 | 6.13p | 6.13p | 5.95p | 6.13p | 31837 |
| 12/04/2022 | 6.83p | 7.00p | 5.60p | 6.13p | 1149660 |
| 11/04/2022 | 6.83p | 7.35p | 6.48p | 6.83p | 75529 |
| 08/04/2022 | 7.35p | 7.49p | 6.65p | 6.83p | 923318 |
| 07/04/2022 | 6.74p | 7.70p | 6.49p | 7.35p | 3277318 |
| 06/04/2022 | 6.13p | 6.93p | 5.95p | 6.65p | 731608 |
| 05/04/2022 | 6.30p | 6.48p | 5.95p | 6.13p | 251753 |
| 04/04/2022 | 6.13p | 6.65p | 5.95p | 6.30p | 1146060 |
| 01/04/2022 | 6.13p | 6.65p | 5.95p | 6.13p | 1168745 |
| 31/03/2022 | 5.60p | 6.65p | 5.60p | 6.13p | 3549474 |
| 30/03/2022 | 5.25p | 5.60p | 5.11p | 5.60p | 174639 |
| 29/03/2022 | 5.25p | 5.60p | 4.90p | 5.25p | 502926 |
| 28/03/2022 | 5.25p | 5.51p | 5.04p | 5.25p | 147512 |
| 25/03/2022 | 5.25p | 5.60p | 4.90p | 5.25p | 834428 |
| 24/03/2022 | 5.25p | 5.60p | 5.25p | 5.25p | 62700 |
| 23/03/2022 | 5.08p | 5.60p | 4.90p | 5.25p | 240107 |
| 22/03/2022 | 5.08p | 5.17p | 4.99p | 5.08p | 374803 |
| 21/03/2022 | 5.08p | 5.17p | 4.90p | 5.08p | 136768 |
| 18/03/2022 | 5.08p | 5.18p | 4.99p | 5.08p | 415749 |
| 17/03/2022 | 5.08p | 5.18p | 4.97p | 5.08p | 59742 |
| 16/03/2022 | 4.90p | 5.25p | 4.76p | 5.08p | 71229 |
| 15/03/2022 | 4.90p | 5.25p | 4.55p | 4.90p | 991388 |
| 14/03/2022 | 4.73p | 4.90p | 4.55p | 4.73p | 352493 |
| 11/03/2022 | 4.38p | 4.90p | 4.20p | 4.73p | 339387 |
| 10/03/2022 | 4.38p | 4.55p | 4.27p | 4.38p | 105438 |
| 09/03/2022 | 4.46p | 4.66p | 4.20p | 4.38p | 471401 |
| 08/03/2022 | 4.73p | 4.73p | 4.46p | 4.46p | 134177 |
| 07/03/2022 | 4.73p | 4.90p | 4.55p | 4.73p | 44565 |
| 04/03/2022 | 5.08p | 5.25p | 4.55p | 4.90p | 55694 |
| 03/03/2022 | 5.25p | 5.29p | 4.90p | 5.08p | 374666 |
| 02/03/2022 | 5.25p | 5.95p | 4.90p | 5.60p | 65430 |
| 01/03/2022 | 5.43p | 5.60p | 4.90p | 5.57p | 223301 |
| 28/02/2022 | 5.08p | 5.60p | 4.90p | 5.43p | 289494 |
| 25/02/2022 | 5.60p | 5.60p | 4.90p | 5.08p | 453841 |
| 24/02/2022 | 5.78p | 5.95p | 5.25p | 5.60p | 84654 |
| 23/02/2022 | 5.78p | 5.78p | 5.60p | 5.78p | 7137 |
| 22/02/2022 | 5.78p | 5.81p | 5.60p | 5.60p | 18274 |
| 21/02/2022 | 5.78p | 5.85p | 5.60p | 5.78p | 214276 |
| 18/02/2022 | 5.78p | 5.78p | 5.67p | 5.78p | 29574 |
| 17/02/2022 | 5.78p | 5.78p | 5.67p | 5.78p | 24570 |
| 16/02/2022 | 5.78p | 5.78p | 5.67p | 5.78p | 76433 |
| 15/02/2022 | 5.78p | 5.78p | 5.70p | 5.78p | 20541 |
| 14/02/2022 | 5.95p | 6.02p | 5.60p | 5.78p | 124004 |
| 11/02/2022 | 5.95p | 6.07p | 5.60p | 5.95p | 75631 |
| 10/02/2022 | 5.78p | 6.65p | 5.60p | 5.95p | 1387630 |
| 09/02/2022 | 6.30p | 6.55p | 5.95p | 6.30p | 421276 |
| 08/02/2022 | 6.30p | 6.48p | 6.20p | 6.30p | 217338 |
| 07/02/2022 | 6.30p | 6.65p | 6.00p | 6.30p | 298330 |
| 04/02/2022 | 5.95p | 6.65p | 5.67p | 6.30p | 684284 |
| 03/02/2022 | 6.13p | 6.30p | 5.60p | 5.95p | 57114 |
| 02/02/2022 | 6.13p | 6.30p | 5.95p | 6.13p | 76537 |
| 01/02/2022 | 6.48p | 6.65p | 5.95p | 6.13p | 348727 |
| 31/01/2022 | 6.48p | 7.00p | 6.30p | 6.48p | 133413 |
| 28/01/2022 | 6.13p | 6.21p | 6.00p | 6.13p | 180040 |
| 27/01/2022 | 5.60p | 6.30p | 5.60p | 6.13p | 1817130 |
| 26/01/2022 | 5.43p | 5.95p | 5.25p | 5.60p | 1440618 |
| 25/01/2022 | 5.78p | 5.95p | 5.13p | 5.13p | 485600 |
| 24/01/2022 | 6.13p | 6.30p | 5.60p | 5.78p | 234513 |
| 21/01/2022 | 6.13p | 6.23p | 5.95p | 6.13p | 196542 |
| 20/01/2022 | 6.13p | 6.30p | 5.95p | 6.18p | 62126 |
| 19/01/2022 | 6.13p | 6.30p | 5.95p | 6.13p | 186344 |
| 18/01/2022 | 6.48p | 6.65p | 5.95p | 6.13p | 884960 |
| 17/01/2022 | 6.48p | 6.48p | 6.30p | 6.30p | 39898 |
| 14/01/2022 | 6.48p | 6.48p | 6.13p | 6.48p | 153885 |
| 13/01/2022 | 6.48p | 6.48p | 6.30p | 6.48p | 151404 |
| 12/01/2022 | 6.48p | 6.49p | 6.39p | 6.48p | 116570 |
| 11/01/2022 | 6.65p | 6.76p | 6.30p | 6.48p | 2852577 |
| 10/01/2022 | 6.65p | 6.72p | 6.30p | 6.65p | 184728 |
| 07/01/2022 | 6.65p | 7.00p | 6.30p | 6.65p | 227567 |
| 06/01/2022 | 6.83p | 7.00p | 6.65p | 6.83p | 482301 |
| 05/01/2022 | 7.18p | 7.35p | 6.65p | 6.83p | 255720 |
*Close Price adjusted for both dividends and splits