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
05/03/2024 0.55p 1.38p 0.45p 0.93p 187785936
04/03/2024 0.33p 0.35p 0.31p 0.33p 56040
01/03/2024 0.33p 0.35p 0.30p 0.33p 412067
29/02/2024 0.33p 0.35p 0.31p 0.33p 175062
28/02/2024 0.33p 0.35p 0.31p 0.33p 115481
27/02/2024 0.33p 0.35p 0.31p 0.33p 100829
26/02/2024 0.33p 0.35p 0.33p 0.33p 20385
23/02/2024 0.33p 0.35p 0.30p 0.33p 887456
22/02/2024 0.38p 0.40p 0.38p 0.38p 36842
21/02/2024 0.38p 0.40p 0.36p 0.38p 1724469
20/02/2024 0.38p 0.40p 0.38p 0.38p 248594
19/02/2024 0.38p 0.40p 0.35p 0.38p 908287
16/02/2024 0.38p 0.40p 0.36p 0.38p 387760
15/02/2024 0.38p 0.40p 0.36p 0.38p 260756
14/02/2024 0.43p 0.45p 0.35p 0.38p 1671195
13/02/2024 0.43p 0.46p 0.40p 0.43p 2055625
12/02/2024 0.38p 0.45p 0.35p 0.42p 15332309
09/02/2024 0.38p 0.41p 0.35p 0.41p 3036316
08/02/2024 0.40p 0.40p 0.35p 0.38p 873132
07/02/2024 0.38p 0.38p 0.36p 0.38p 440738
06/02/2024 0.40p 0.45p 0.35p 0.39p 1518150
05/02/2024 0.43p 0.46p 0.35p 0.40p 1725063
02/02/2024 0.43p 0.43p 0.40p 0.43p 731057
01/02/2024 0.45p 0.46p 0.40p 0.43p 6333569
31/01/2024 0.48p 0.50p 0.42p 0.45p 3762306
30/01/2024 0.48p 0.51p 0.45p 0.45p 5870925
29/01/2024 0.50p 0.55p 0.45p 0.50p 5258461
26/01/2024 0.90p 1.00p 0.40p 0.50p 39982024
25/01/2024 1.70p 1.70p 1.66p 1.70p 129100
24/01/2024 1.80p 1.80p 1.55p 1.70p 114837
23/01/2024 1.80p 1.90p 1.70p 1.80p 281988
22/01/2024 1.68p 1.82p 1.60p 1.80p 5705560
19/01/2024 1.60p 1.70p 1.50p 1.70p 888834
18/01/2024 1.60p 1.70p 1.50p 1.60p 1163268
17/01/2024 1.60p 1.70p 1.50p 1.60p 101940
16/01/2024 1.60p 1.70p 1.50p 1.60p 45248
15/01/2024 1.60p 1.70p 1.50p 1.60p 17730
12/01/2024 1.60p 1.68p 1.50p 1.60p 138809
11/01/2024 1.65p 1.70p 1.50p 1.60p 137898
10/01/2024 1.65p 1.70p 1.50p 1.65p 183539
09/01/2024 1.65p 1.70p 1.60p 1.65p 130921
08/01/2024 1.65p 1.70p 1.60p 1.65p 45122
05/01/2024 1.65p 1.68p 1.60p 1.65p 23573
04/01/2024 1.65p 1.68p 1.64p 1.65p 12867
03/01/2024 1.65p 1.65p 1.64p 1.65p 30000
02/01/2024 1.65p 1.65p 1.60p 1.65p 9830
29/12/2023 1.65p 1.68p 1.60p 1.65p 127332
28/12/2023 1.65p 1.70p 1.60p 1.65p 160568
27/12/2023 1.75p 1.80p 1.69p 1.69p 198693
22/12/2023 1.75p 1.80p 1.70p 1.75p 36173
21/12/2023 1.75p 1.84p 1.70p 1.84p 24450
20/12/2023 1.75p 1.75p 1.70p 1.75p 12467
19/12/2023 1.75p 1.78p 1.70p 1.75p 32886
18/12/2023 1.75p 1.80p 1.70p 1.75p 198844
15/12/2023 1.75p 1.75p 1.70p 1.75p 140304
14/12/2023 1.75p 1.75p 1.73p 1.75p 0
13/12/2023 1.75p 1.80p 1.70p 1.75p 12895
12/12/2023 1.75p 1.75p 1.70p 1.75p 169065
11/12/2023 1.75p 1.83p 1.75p 1.75p 104706
08/12/2023 1.75p 1.80p 1.58p 1.75p 114836
07/12/2023 1.75p 1.80p 1.70p 1.75p 235110
06/12/2023 1.85p 1.90p 1.70p 1.75p 144311
05/12/2023 1.85p 1.85p 1.80p 1.85p 4909
04/12/2023 1.85p 1.85p 1.80p 1.85p 78347
01/12/2023 1.85p 1.91p 1.80p 1.85p 274122
30/11/2023 1.85p 1.88p 1.80p 1.85p 130735
29/11/2023 1.95p 2.00p 1.80p 1.80p 208325
28/11/2023 1.95p 2.00p 1.90p 1.95p 126486
27/11/2023 1.95p 2.00p 1.93p 1.95p 113545
24/11/2023 1.95p 2.00p 1.90p 1.95p 61655
23/11/2023 2.15p 2.20p 1.93p 1.95p 1153052
22/11/2023 2.15p 2.30p 2.10p 2.20p 605666
21/11/2023 2.15p 2.25p 2.06p 2.15p 1109000
20/11/2023 3.63p 3.74p 2.10p 2.19p 5516789
17/11/2023 4.13p 4.24p 4.13p 4.13p 81
16/11/2023 4.13p 4.25p 4.00p 4.13p 18399
15/11/2023 4.13p 4.25p 4.13p 4.13p 8332
14/11/2023 4.13p 4.20p 4.00p 4.13p 14208
13/11/2023 4.13p 4.25p 4.00p 4.13p 7676
10/11/2023 4.13p 4.25p 4.00p 4.13p 4998
09/11/2023 4.13p 4.25p 4.13p 4.13p 1171
08/11/2023 4.13p 4.25p 4.00p 4.13p 19991
07/11/2023 4.13p 4.25p 4.00p 4.13p 26026
06/11/2023 4.13p 4.25p 4.00p 4.13p 2963
03/11/2023 4.13p 4.25p 4.00p 4.13p 6984
02/11/2023 4.35p 4.50p 4.00p 4.13p 396574
01/11/2023 4.35p 4.35p 4.20p 4.35p 10517
31/10/2023 4.35p 4.50p 4.20p 4.35p 12724
30/10/2023 4.35p 4.43p 4.20p 4.35p 3461
27/10/2023 4.35p 4.49p 4.20p 4.35p 10304
26/10/2023 4.35p 4.49p 4.20p 4.35p 236560
25/10/2023 4.35p 4.49p 4.20p 4.35p 150875
24/10/2023 4.75p 5.00p 4.35p 4.35p 129343
23/10/2023 4.75p 4.75p 4.50p 4.75p 100482
20/10/2023 4.75p 4.75p 4.55p 4.75p 51791
19/10/2023 4.75p 4.75p 4.50p 4.50p 24987
18/10/2023 4.75p 4.75p 4.50p 4.75p 5349
17/10/2023 4.75p 5.00p 4.29p 4.75p 4890
16/10/2023 4.75p 4.75p 4.50p 4.75p 30458
13/10/2023 4.75p 4.75p 4.60p 4.75p 11757
12/10/2023 4.75p 4.75p 4.60p 4.75p 31222
11/10/2023 4.75p 5.00p 4.50p 4.75p 2777
10/10/2023 4.75p 5.00p 4.60p 4.75p 69253
09/10/2023 4.75p 4.75p 4.65p 4.75p 13143
06/10/2023 4.75p 5.00p 4.50p 4.75p 25657
05/10/2023 4.75p 5.00p 4.50p 4.50p 195001
04/10/2023 4.70p 5.00p 4.50p 4.75p 68206
03/10/2023 4.70p 5.00p 4.40p 4.70p 151499
02/10/2023 4.70p 4.74p 4.69p 4.70p 20605
29/09/2023 4.70p 5.00p 4.40p 4.45p 384955
28/09/2023 4.70p 4.99p 4.70p 4.70p 601
27/09/2023 4.70p 5.00p 4.40p 4.70p 6308
26/09/2023 4.70p 5.00p 4.40p 4.70p 24028
25/09/2023 4.85p 5.20p 4.50p 4.85p 12015
22/09/2023 4.75p 5.10p 4.50p 4.85p 86444
21/09/2023 4.75p 4.94p 4.75p 4.75p 10102
20/09/2023 4.75p 4.99p 4.60p 4.75p 11664
19/09/2023 4.75p 5.00p 4.50p 4.75p 128556
18/09/2023 4.75p 4.90p 4.58p 4.75p 54170
15/09/2023 4.75p 4.99p 4.58p 4.75p 2410
14/09/2023 4.75p 4.90p 4.58p 4.75p 48340
13/09/2023 4.75p 5.00p 4.50p 4.75p 15790
12/09/2023 4.75p 5.20p 4.50p 4.75p 210401
11/09/2023 4.85p 5.30p 4.51p 5.00p 254262
08/09/2023 5.55p 5.68p 5.30p 5.55p 43959
07/09/2023 5.65p 5.70p 5.30p 5.55p 127410
06/09/2023 5.65p 5.80p 5.50p 5.65p 50958
05/09/2023 5.65p 5.80p 5.50p 5.65p 62975
04/09/2023 5.65p 5.80p 5.50p 5.65p 237042
01/09/2023 5.65p 5.65p 5.50p 5.65p 18416
31/08/2023 5.65p 5.80p 5.50p 5.65p 41809
30/08/2023 5.65p 6.20p 5.50p 5.65p 113550
29/08/2023 5.65p 5.80p 5.50p 5.65p 106814
25/08/2023 5.65p 5.65p 5.50p 5.65p 316394
24/08/2023 5.65p 5.78p 5.50p 5.65p 43392
23/08/2023 5.65p 5.80p 5.50p 5.65p 12761
22/08/2023 5.65p 5.78p 5.56p 5.65p 5389
21/08/2023 6.15p 6.50p 5.50p 5.65p 390969
18/08/2023 6.15p 6.39p 6.15p 6.15p 10393
17/08/2023 6.25p 6.50p 5.80p 5.80p 17857
16/08/2023 6.25p 6.39p 6.01p 6.25p 314
15/08/2023 6.35p 6.50p 6.00p 6.25p 105793
14/08/2023 6.35p 6.35p 6.01p 6.35p 1546
11/08/2023 6.35p 6.39p 6.00p 6.35p 4507
10/08/2023 6.35p 6.39p 6.00p 6.35p 5735
09/08/2023 6.35p 6.35p 6.00p 6.35p 6105
08/08/2023 6.35p 6.70p 6.00p 6.35p 314851
07/08/2023 6.35p 6.70p 6.01p 6.35p 100033
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

*Close Price adjusted for both dividends and splits