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
05/06/2020 26.25p 28.00p 25.38p 26.25p 124411
04/06/2020 23.63p 31.50p 23.19p 26.25p 465947
03/06/2020 15.23p 24.50p 15.23p 24.50p 784228
02/06/2020 14.88p 15.75p 14.75p 15.23p 62319
01/06/2020 13.65p 15.57p 13.65p 14.88p 116922
29/05/2020 13.65p 13.65p 13.30p 13.65p 2614
28/05/2020 14.17p 14.63p 13.39p 13.65p 52588
27/05/2020 14.17p 15.05p 13.39p 14.17p 28474
26/05/2020 14.17p 15.12p 14.17p 15.12p 21955
22/05/2020 14.88p 15.02p 13.39p 14.17p 83181
21/05/2020 13.82p 15.26p 13.82p 14.88p 117587
20/05/2020 13.82p 14.32p 13.49p 13.82p 43574
19/05/2020 13.82p 14.35p 13.30p 13.82p 12139
18/05/2020 14.17p 14.66p 13.30p 13.82p 62014
15/05/2020 14.17p 14.66p 13.30p 14.17p 19427
14/05/2020 14.17p 15.05p 13.47p 14.17p 10979
13/05/2020 14.17p 14.66p 13.58p 14.17p 5305
12/05/2020 14.17p 14.87p 13.58p 14.17p 20109
11/05/2020 14.17p 14.87p 13.57p 14.17p 21026
07/05/2020 14.17p 14.61p 13.37p 14.17p 32459
06/05/2020 14.88p 14.88p 13.30p 14.17p 70568
05/05/2020 14.35p 15.59p 14.07p 14.88p 39284
04/05/2020 13.12p 14.70p 12.88p 14.35p 81972
01/05/2020 14.00p 14.00p 12.67p 13.12p 39857
30/04/2020 14.00p 14.70p 13.30p 14.00p 13205
29/04/2020 13.82p 14.51p 12.67p 14.00p 43524
28/04/2020 13.65p 14.70p 13.65p 14.00p 1143
27/04/2020 14.00p 14.61p 13.30p 14.00p 8404
24/04/2020 14.70p 15.31p 14.00p 14.00p 22576
23/04/2020 14.70p 15.31p 14.00p 14.70p 7114
22/04/2020 14.70p 15.31p 14.35p 14.70p 227
21/04/2020 14.70p 15.33p 14.03p 14.70p 10268
20/04/2020 14.35p 15.40p 13.37p 14.70p 43706
17/04/2020 14.17p 14.66p 14.17p 14.17p 24874
16/04/2020 14.17p 14.66p 13.72p 14.17p 18029
15/04/2020 14.17p 14.70p 13.65p 14.17p 16440
14/04/2020 14.00p 14.70p 13.65p 14.17p 26592
09/04/2020 14.35p 15.05p 13.34p 14.00p 79695
08/04/2020 14.17p 15.05p 13.51p 14.35p 45418
07/04/2020 14.88p 15.75p 13.51p 14.17p 87883
06/04/2020 14.17p 15.35p 14.00p 14.88p 147934
03/04/2020 14.35p 14.70p 14.17p 14.17p 4286
02/04/2020 14.35p 14.88p 13.65p 14.35p 7819
01/04/2020 13.82p 14.39p 13.82p 14.35p 17853
31/03/2020 13.65p 14.66p 13.65p 13.82p 191207
30/03/2020 14.52p 14.52p 13.12p 13.12p 33251
27/03/2020 14.17p 15.05p 13.65p 14.52p 134824
26/03/2020 14.17p 15.03p 14.17p 14.17p 300342
25/03/2020 14.17p 15.05p 13.74p 14.17p 64360
24/03/2020 13.12p 15.05p 12.43p 14.17p 92108
23/03/2020 15.58p 15.58p 12.60p 13.12p 129167
20/03/2020 15.40p 15.75p 15.31p 15.58p 41827
19/03/2020 17.33p 17.33p 15.05p 15.93p 35058
18/03/2020 17.33p 18.00p 17.33p 17.78p 4421
17/03/2020 17.33p 17.33p 17.33p 17.33p 0
16/03/2020 17.33p 18.20p 16.49p 17.33p 5243
13/03/2020 20.47p 20.58p 17.50p 18.03p 72798
12/03/2020 20.47p 20.96p 19.60p 20.47p 52920
11/03/2020 21.35p 21.61p 21.35p 21.35p 11822
10/03/2020 21.00p 22.05p 19.95p 21.35p 13743
09/03/2020 20.13p 21.00p 19.64p 21.00p 28053
06/03/2020 21.00p 21.00p 19.50p 20.13p 96977
05/03/2020 21.52p 21.52p 20.48p 21.00p 14341
04/03/2020 21.52p 21.52p 20.43p 21.52p 11514
03/03/2020 21.52p 21.70p 20.37p 21.52p 9287
02/03/2020 20.13p 21.66p 20.13p 21.52p 503417
28/02/2020 21.35p 21.35p 19.43p 20.13p 35143
27/02/2020 21.35p 22.61p 20.13p 21.35p 21960
26/02/2020 21.88p 22.61p 19.64p 21.35p 124027
25/02/2020 22.75p 22.75p 21.21p 21.88p 51551
24/02/2020 22.75p 22.75p 22.75p 22.75p 0
21/02/2020 22.75p 23.80p 21.70p 22.75p 107458
20/02/2020 22.75p 23.96p 21.70p 22.75p 12043
19/02/2020 21.88p 23.45p 21.21p 22.75p 66712
18/02/2020 23.98p 24.11p 19.78p 21.88p 175757
17/02/2020 21.52p 25.55p 21.18p 23.98p 519128
14/02/2020 18.73p 24.19p 18.73p 21.52p 243945
13/02/2020 19.25p 19.25p 18.03p 18.55p 190156
12/02/2020 19.25p 19.25p 18.58p 19.25p 18159
11/02/2020 19.25p 19.95p 18.55p 19.25p 50160
10/02/2020 19.25p 19.95p 18.55p 19.25p 398284
07/02/2020 18.90p 19.86p 18.20p 19.25p 175996
06/02/2020 18.03p 18.55p 17.68p 18.03p 8012
05/02/2020 18.03p 18.48p 17.50p 18.03p 966
04/02/2020 18.03p 18.48p 17.50p 18.03p 10872
03/02/2020 18.03p 18.48p 17.50p 18.03p 34974
31/01/2020 18.38p 18.86p 17.50p 18.03p 23759
30/01/2020 18.38p 19.08p 17.50p 18.38p 36834
29/01/2020 18.38p 18.38p 18.38p 18.38p 0
28/01/2020 19.08p 19.95p 18.20p 18.38p 81632
27/01/2020 19.08p 19.57p 17.50p 19.08p 25527
24/01/2020 18.38p 19.60p 18.38p 19.08p 20493
23/01/2020 19.08p 19.08p 17.75p 18.38p 107758
22/01/2020 20.13p 20.13p 18.64p 19.08p 56732
21/01/2020 18.38p 20.30p 17.85p 20.13p 282778
20/01/2020 17.33p 18.90p 17.33p 18.38p 86909
17/01/2020 17.33p 18.20p 16.55p 17.33p 10302
16/01/2020 16.10p 19.25p 15.44p 17.33p 540032
15/01/2020 15.40p 16.10p 15.40p 16.10p 34593
14/01/2020 16.10p 16.10p 15.05p 15.40p 23286
13/01/2020 16.62p 16.77p 15.47p 16.10p 12560
10/01/2020 16.62p 16.77p 16.45p 16.62p 1827
09/01/2020 16.80p 17.04p 16.45p 16.62p 20250
08/01/2020 16.80p 17.04p 16.80p 16.80p 143
07/01/2020 16.80p 17.04p 16.80p 16.80p 5867
06/01/2020 16.98p 16.98p 16.45p 16.80p 51174
03/01/2020 16.98p 17.04p 16.98p 16.98p 29745
02/01/2020 17.33p 17.33p 16.45p 16.98p 47233
31/12/2019 17.33p 17.50p 17.06p 17.33p 2104
30/12/2019 16.98p 17.50p 16.98p 17.33p 15466
27/12/2019 17.50p 17.62p 16.84p 17.15p 50935
24/12/2019 17.50p 17.83p 16.84p 17.50p 4663
23/12/2019 16.98p 17.85p 16.56p 17.50p 15903
20/12/2019 18.38p 18.38p 16.98p 16.98p 66085
19/12/2019 18.73p 19.25p 18.20p 18.73p 26439
18/12/2019 18.73p 19.25p 18.29p 18.73p 11421
17/12/2019 17.50p 18.90p 17.50p 18.73p 71191
16/12/2019 16.98p 18.20p 16.98p 17.50p 51647
13/12/2019 15.93p 17.50p 15.93p 16.98p 20199
12/12/2019 15.93p 16.80p 15.47p 15.93p 8089
11/12/2019 15.75p 16.80p 15.75p 15.93p 26247
10/12/2019 15.75p 15.75p 14.70p 15.40p 41580
09/12/2019 15.75p 15.82p 15.05p 15.75p 17725
06/12/2019 15.75p 15.75p 15.75p 15.75p 0
05/12/2019 16.80p 16.80p 15.14p 15.75p 17306
04/12/2019 16.98p 17.21p 16.10p 16.80p 53483
03/12/2019 16.80p 17.50p 16.80p 16.98p 31907
02/12/2019 16.10p 17.33p 16.10p 16.80p 122428
29/11/2019 17.67p 18.36p 14.88p 16.10p 434120
28/11/2019 14.88p 21.00p 14.88p 17.67p 1282481
27/11/2019 13.30p 13.65p 13.30p 13.30p 12971
26/11/2019 13.30p 13.30p 12.60p 13.30p 4286
25/11/2019 13.30p 13.37p 12.79p 13.30p 13797
22/11/2019 13.12p 13.18p 12.77p 13.12p 8179
21/11/2019 12.77p 13.30p 12.77p 13.12p 19620
20/11/2019 12.77p 12.83p 12.25p 12.77p 12347
19/11/2019 12.77p 13.30p 12.25p 12.77p 15226
18/11/2019 11.55p 13.30p 11.27p 12.77p 177220
15/11/2019 12.43p 12.56p 11.20p 11.55p 261627
14/11/2019 13.30p 13.62p 12.25p 12.43p 40754
13/11/2019 13.30p 13.30p 13.30p 13.30p 0
12/11/2019 13.30p 13.30p 12.60p 13.30p 13247
11/11/2019 13.30p 13.30p 12.78p 13.30p 13982
08/11/2019 13.30p 13.30p 12.78p 13.30p 12168
07/11/2019 13.30p 13.30p 13.30p 13.30p 0
06/11/2019 13.30p 13.30p 12.78p 13.30p 23335
05/11/2019 13.30p 13.30p 12.79p 13.30p 21028
04/11/2019 13.30p 13.30p 12.79p 13.30p 1188
01/11/2019 12.77p 13.30p 12.77p 13.30p 79525
31/10/2019 13.12p 13.30p 12.25p 12.77p 18980
30/10/2019 13.12p 13.12p 12.60p 13.12p 18058
29/10/2019 13.12p 13.39p 13.12p 13.12p 12285
28/10/2019 13.12p 13.12p 12.67p 13.12p 12296
25/10/2019 13.12p 13.39p 12.66p 13.12p 22778
24/10/2019 13.12p 13.39p 12.64p 13.12p 39839
23/10/2019 13.12p 13.39p 12.64p 13.12p 20271
22/10/2019 13.12p 13.47p 12.60p 13.12p 14984
21/10/2019 13.12p 13.12p 12.25p 13.12p 3167
18/10/2019 13.65p 13.65p 12.60p 13.12p 28877
17/10/2019 13.65p 13.65p 13.30p 13.65p 2240
16/10/2019 14.00p 14.00p 13.30p 13.65p 29387
15/10/2019 14.00p 14.00p 14.00p 14.00p 0
14/10/2019 14.00p 14.00p 14.00p 14.00p 0
11/10/2019 14.00p 14.17p 14.00p 14.00p 28706
10/10/2019 14.00p 14.17p 14.00p 14.00p 1943
09/10/2019 14.35p 14.35p 13.34p 14.00p 52037
08/10/2019 15.93p 15.93p 14.00p 14.35p 317670
07/10/2019 15.93p 15.93p 15.05p 15.93p 407
04/10/2019 15.93p 16.01p 15.58p 15.93p 13385
03/10/2019 15.93p 15.93p 15.93p 15.93p 0
02/10/2019 15.93p 16.80p 15.05p 15.93p 13113
01/10/2019 15.93p 16.14p 15.05p 15.93p 1998
30/09/2019 15.93p 16.15p 15.05p 15.93p 8278
27/09/2019 15.58p 15.93p 15.10p 15.93p 44642
26/09/2019 16.28p 16.28p 15.05p 15.58p 204257
25/09/2019 18.90p 18.90p 15.05p 16.28p 219873
24/09/2019 18.90p 18.90p 18.20p 18.90p 27424
23/09/2019 18.73p 19.46p 18.20p 18.90p 102039
20/09/2019 18.73p 19.25p 18.20p 18.73p 40469
19/09/2019 19.60p 19.67p 18.73p 18.73p 5550
18/09/2019 19.60p 19.60p 18.90p 19.60p 16228
17/09/2019 19.60p 19.78p 18.90p 19.60p 31339
16/09/2019 19.60p 19.78p 18.94p 19.60p 43872
13/09/2019 19.60p 20.30p 18.90p 19.60p 43628
12/09/2019 18.73p 19.60p 18.21p 19.60p 224131
11/09/2019 18.73p 18.73p 18.73p 18.73p 0
10/09/2019 18.73p 18.90p 18.20p 18.73p 160653
09/09/2019 19.08p 19.08p 18.20p 18.73p 171429
06/09/2019 19.08p 19.60p 18.23p 19.25p 89674
05/09/2019 19.08p 19.08p 18.36p 19.08p 12829
04/09/2019 18.38p 18.99p 17.78p 18.90p 75343
03/09/2019 18.73p 18.90p 18.20p 18.38p 19365
02/09/2019 18.73p 18.81p 18.20p 18.20p 4718
30/08/2019 19.78p 19.78p 18.20p 18.73p 21557
29/08/2019 19.78p 19.95p 18.90p 19.78p 30000
28/08/2019 19.78p 20.65p 18.90p 19.78p 9103
27/08/2019 19.78p 19.78p 18.23p 19.78p 60212
23/08/2019 19.78p 19.78p 19.78p 19.78p 0
22/08/2019 19.78p 20.21p 18.97p 19.78p 13605
21/08/2019 19.25p 20.65p 18.55p 19.78p 99018

*Close Price adjusted for both dividends and splits