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
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
20/08/2019 19.08p 19.57p 18.90p 19.25p 26034
19/08/2019 19.08p 19.55p 18.58p 19.08p 4830
16/08/2019 18.38p 19.58p 18.11p 19.08p 110686
15/08/2019 18.38p 18.38p 17.50p 18.38p 42242
14/08/2019 16.98p 18.90p 16.98p 18.38p 162244
13/08/2019 17.33p 17.50p 16.62p 16.98p 58139
12/08/2019 17.33p 17.33p 17.15p 17.33p 15924
09/08/2019 17.33p 17.50p 17.19p 17.33p 41785
08/08/2019 17.33p 17.50p 17.15p 17.33p 17230
07/08/2019 17.33p 17.38p 17.15p 17.33p 8727
06/08/2019 17.33p 17.33p 17.33p 17.33p 0
05/08/2019 17.33p 17.50p 17.15p 17.33p 23463
02/08/2019 17.33p 17.50p 17.33p 17.33p 5143
01/08/2019 16.98p 17.50p 16.62p 17.33p 23149
31/07/2019 15.93p 17.50p 15.93p 16.98p 123076
30/07/2019 15.93p 16.45p 15.40p 15.93p 116365
29/07/2019 15.40p 16.10p 15.05p 15.93p 218545
26/07/2019 15.40p 15.54p 15.40p 15.40p 2857
25/07/2019 15.40p 15.54p 15.40p 15.40p 7143
24/07/2019 15.23p 15.68p 14.56p 15.40p 149149
23/07/2019 15.40p 15.40p 14.52p 15.23p 28479
22/07/2019 15.40p 15.47p 14.70p 15.40p 11454
19/07/2019 15.75p 15.75p 15.05p 15.40p 36457
18/07/2019 15.58p 16.10p 15.40p 15.75p 59712
17/07/2019 16.80p 17.50p 15.23p 15.58p 71354
16/07/2019 16.80p 16.80p 16.10p 16.80p 30365
15/07/2019 16.10p 17.50p 16.10p 16.80p 232592
12/07/2019 14.70p 16.45p 14.70p 15.93p 291362
11/07/2019 14.00p 14.70p 13.74p 14.70p 35142
10/07/2019 13.12p 14.63p 13.04p 14.00p 151437
09/07/2019 13.47p 13.50p 12.99p 13.30p 182385
08/07/2019 14.52p 15.33p 13.35p 13.47p 243293
05/07/2019 13.65p 13.82p 13.30p 13.65p 35085
04/07/2019 12.60p 15.05p 12.39p 14.00p 236494
03/07/2019 12.60p 12.95p 12.29p 12.60p 42961
02/07/2019 12.60p 12.85p 12.18p 12.60p 13384
01/07/2019 12.95p 13.30p 12.36p 12.60p 75650
28/06/2019 12.95p 13.01p 12.60p 12.95p 23594
27/06/2019 13.47p 14.00p 12.95p 12.95p 14310
26/06/2019 13.65p 13.65p 12.95p 13.47p 40288
25/06/2019 13.47p 14.00p 12.95p 13.47p 14280
24/06/2019 14.00p 14.28p 13.30p 13.47p 83381
21/06/2019 13.30p 14.00p 13.04p 14.00p 39478
20/06/2019 13.30p 13.65p 12.95p 13.30p 23568
19/06/2019 13.30p 13.42p 12.60p 13.30p 17351
18/06/2019 13.30p 13.42p 12.95p 13.30p 2632
17/06/2019 13.30p 13.42p 13.10p 13.30p 5036
14/06/2019 13.30p 13.42p 13.08p 13.30p 25086
13/06/2019 13.47p 13.47p 13.04p 13.30p 63442
12/06/2019 14.17p 14.24p 12.33p 13.47p 369391
11/06/2019 14.52p 14.91p 14.05p 14.17p 47432
10/06/2019 14.52p 14.96p 14.00p 14.52p 106018
07/06/2019 14.88p 15.05p 14.35p 14.52p 29999
06/06/2019 16.10p 16.10p 14.88p 14.88p 63341
05/06/2019 16.62p 17.50p 15.40p 16.10p 201869
04/06/2019 14.70p 18.97p 14.70p 16.62p 1120576
03/06/2019 14.70p 15.05p 14.70p 14.70p 121456
31/05/2019 15.23p 15.23p 14.35p 14.70p 241551
30/05/2019 15.23p 15.74p 14.70p 14.88p 366794
29/05/2019 15.23p 15.68p 14.84p 15.23p 60798
28/05/2019 15.23p 15.26p 14.84p 15.23p 30633
24/05/2019 15.23p 15.23p 14.84p 15.23p 14286
23/05/2019 14.88p 15.68p 14.88p 15.23p 81050
22/05/2019 14.88p 15.05p 14.49p 14.88p 73496
21/05/2019 15.40p 15.58p 14.39p 14.88p 138530
20/05/2019 15.93p 16.10p 15.12p 15.40p 71040
17/05/2019 15.93p 16.10p 15.75p 15.93p 17143
16/05/2019 15.93p 15.93p 15.75p 15.93p 74933

*Close Price adjusted for both dividends and splits