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
03/12/2009 358.33p 408.33p 351.67p 400.00p 10500
02/12/2009 350.00p 358.67p 350.00p 358.33p 900
01/12/2009 350.00p 350.00p 345.83p 350.00p 600
30/11/2009 350.00p 358.33p 350.00p 350.00p 0
27/11/2009 383.33p 383.33p 350.00p 350.00p 10784
26/11/2009 408.33p 408.33p 333.33p 383.33p 4200
25/11/2009 400.00p 408.33p 400.00p 408.33p 0
24/11/2009 433.33p 433.33p 386.67p 400.00p 4560
23/11/2009 450.00p 450.00p 433.33p 433.33p 600
20/11/2009 450.00p 450.00p 450.00p 450.00p 0
19/11/2009 450.00p 450.00p 450.00p 450.00p 0
18/11/2009 450.00p 450.00p 450.00p 450.00p 0
17/11/2009 450.00p 450.00p 450.00p 450.00p 0
16/11/2009 458.33p 458.33p 450.00p 450.00p 643
13/11/2009 458.33p 458.33p 458.33p 458.33p 0
12/11/2009 466.67p 466.67p 458.33p 458.33p 0
11/11/2009 466.67p 466.67p 466.67p 466.67p 0
10/11/2009 491.67p 491.67p 466.67p 466.67p 0
09/11/2009 475.00p 513.33p 466.67p 491.67p 1540
06/11/2009 441.67p 475.00p 441.67p 475.00p 2520
05/11/2009 450.00p 450.00p 441.67p 441.67p 0
04/11/2009 441.67p 450.00p 441.67p 450.00p 0
03/11/2009 441.67p 441.67p 441.67p 441.67p 0
02/11/2009 433.33p 441.67p 433.33p 441.67p 60
30/10/2009 433.33p 433.33p 433.33p 433.33p 0
29/10/2009 433.33p 433.33p 433.33p 433.33p 0
28/10/2009 425.00p 438.33p 433.33p 433.33p 810
27/10/2009 433.33p 450.00p 433.33p 433.33p 60
26/10/2009 441.67p 441.67p 433.33p 433.33p 0
23/10/2009 441.67p 441.67p 441.67p 441.67p 0
22/10/2009 441.67p 441.67p 441.67p 441.67p 4350
21/10/2009 458.33p 475.00p 441.67p 441.67p 1601
20/10/2009 458.33p 465.00p 458.33p 458.33p 900
19/10/2009 425.00p 458.33p 425.00p 458.33p 2404
16/10/2009 433.33p 416.67p 375.00p 416.67p 12220
15/10/2009 441.67p 400.00p 400.00p 433.33p 750
14/10/2009 450.00p 441.67p 418.33p 441.67p 1500
13/10/2009 458.33p 456.67p 416.67p 450.00p 7470
12/10/2009 458.33p 458.33p 458.33p 458.33p 0
09/10/2009 450.00p 458.33p 450.00p 458.33p 0
08/10/2009 450.00p 458.33p 433.33p 450.00p 0
07/10/2009 466.67p 466.67p 450.00p 450.00p 0
06/10/2009 483.33p 483.33p 466.67p 466.67p 0
05/10/2009 483.33p 516.67p 483.33p 483.33p 1500
02/10/2009 500.00p 483.33p 458.33p 483.33p 2230
01/10/2009 500.00p 500.00p 500.00p 500.00p 0
30/09/2009 500.00p 483.67p 483.67p 500.00p 3000
29/09/2009 500.00p 500.00p 500.00p 500.00p 600
28/09/2009 500.00p 500.00p 483.33p 500.00p 60
25/09/2009 525.00p 525.00p 500.00p 500.00p 0
24/09/2009 525.00p 525.00p 515.00p 525.00p 150
23/09/2009 508.33p 525.00p 512.67p 525.00p 960
22/09/2009 508.33p 508.33p 470.00p 508.33p 3065
21/09/2009 508.33p 520.00p 483.33p 508.33p 6195
18/09/2009 491.67p 508.33p 491.67p 508.33p 9000
17/09/2009 491.67p 466.67p 466.67p 491.67p 1500
16/09/2009 491.67p 516.67p 491.67p 491.67p 300
15/09/2009 500.00p 508.33p 483.33p 491.67p 308
14/09/2009 508.33p 508.33p 491.67p 500.00p 0
11/09/2009 516.67p 516.67p 508.33p 508.33p 0
10/09/2009 466.67p 516.67p 495.83p 516.67p 6240
09/09/2009 491.67p 491.67p 466.67p 466.67p 1309
08/09/2009 508.33p 508.33p 491.67p 491.67p 1500
07/09/2009 500.00p 508.33p 483.33p 508.33p 2400
04/09/2009 525.00p 525.00p 491.67p 500.00p 0
03/09/2009 533.33p 550.00p 525.00p 525.00p 16743
02/09/2009 475.00p 520.83p 520.83p 533.33p 3000
01/09/2009 450.00p 500.00p 466.67p 475.00p 5850
28/08/2009 450.00p 458.33p 433.33p 450.00p 13815
27/08/2009 441.67p 450.00p 450.00p 450.00p 30
26/08/2009 441.67p 441.67p 441.67p 441.67p 0
25/08/2009 441.67p 450.00p 441.67p 441.67p 219
24/08/2009 441.67p 450.00p 441.67p 441.67p 576
21/08/2009 441.67p 441.67p 416.67p 441.67p 443
20/08/2009 441.67p 448.33p 425.00p 441.67p 1637
19/08/2009 441.67p 448.33p 425.67p 441.67p 1889
18/08/2009 441.67p 450.00p 425.00p 441.67p 2075
17/08/2009 458.33p 458.33p 441.67p 441.67p 14283
14/08/2009 458.33p 458.33p 458.33p 458.33p 4029
13/08/2009 458.33p 458.33p 458.33p 458.33p 4560
12/08/2009 458.33p 458.33p 458.33p 458.33p 2035
11/08/2009 450.00p 458.33p 450.00p 458.33p 1689
10/08/2009 450.00p 450.00p 450.00p 450.00p 3570
07/08/2009 433.33p 466.67p 433.33p 450.00p 7958
06/08/2009 450.00p 450.00p 433.33p 433.33p 4384
05/08/2009 475.00p 475.00p 450.00p 450.00p 15853
04/08/2009 450.00p 475.00p 450.00p 475.00p 37774
03/08/2009 400.00p 450.00p 391.67p 450.00p 16316
31/07/2009 366.67p 408.33p 366.67p 400.00p 13056
30/07/2009 350.00p 366.67p 350.00p 366.67p 8330
29/07/2009 350.00p 350.00p 350.00p 350.00p 93
28/07/2009 350.00p 350.00p 350.00p 350.00p 90
27/07/2009 341.67p 350.00p 341.67p 350.00p 1842
24/07/2009 350.00p 350.00p 341.67p 341.67p 3632
23/07/2009 350.00p 350.00p 341.67p 350.00p 4090
22/07/2009 350.00p 350.00p 350.00p 350.00p 150
21/07/2009 358.33p 358.33p 350.00p 350.00p 1924
20/07/2009 358.33p 358.33p 358.33p 358.33p 1737
17/07/2009 358.33p 358.33p 358.33p 358.33p 1022
16/07/2009 358.33p 358.33p 358.33p 358.33p 1237
15/07/2009 358.33p 358.33p 358.33p 358.33p 0
14/07/2009 358.33p 358.33p 358.33p 358.33p 16152
13/07/2009 366.67p 366.67p 358.33p 358.33p 2712
10/07/2009 375.00p 375.00p 358.33p 366.67p 6471
09/07/2009 400.00p 400.00p 375.00p 375.00p 3356
08/07/2009 400.00p 408.33p 400.00p 400.00p 9623
07/07/2009 358.33p 400.00p 358.33p 400.00p 9227
06/07/2009 358.33p 358.33p 358.33p 358.33p 216
03/07/2009 350.00p 358.33p 341.67p 358.33p 2477
02/07/2009 375.00p 375.00p 333.33p 350.00p 21699
01/07/2009 391.67p 391.67p 375.00p 375.00p 8514
30/06/2009 391.67p 391.67p 391.67p 391.67p 3905
29/06/2009 350.00p 391.67p 350.00p 391.67p 5157
26/06/2009 375.00p 375.00p 308.33p 350.00p 12936
25/06/2009 375.00p 375.00p 375.00p 375.00p 986
24/06/2009 350.00p 375.00p 350.00p 375.00p 2884
23/06/2009 341.67p 350.00p 325.00p 350.00p 5792
22/06/2009 366.67p 366.67p 341.67p 341.67p 4459
19/06/2009 391.67p 391.67p 366.67p 366.67p 6418
18/06/2009 383.33p 391.67p 383.33p 391.67p 3870
17/06/2009 375.00p 383.33p 375.00p 383.33p 5184
16/06/2009 408.33p 408.33p 358.33p 375.00p 8785
15/06/2009 400.00p 408.33p 400.00p 408.33p 21479
12/06/2009 366.67p 391.67p 366.67p 375.00p 36343
11/06/2009 350.00p 366.67p 333.33p 366.67p 19315
10/06/2009 350.00p 358.33p 341.67p 350.00p 14263
09/06/2009 400.00p 408.33p 341.67p 350.00p 32361
08/06/2009 375.00p 433.33p 375.00p 400.00p 64086
05/06/2009 275.00p 333.33p 275.00p 333.33p 19073
04/06/2009 250.00p 266.67p 245.83p 266.67p 8689
03/06/2009 258.33p 258.33p 245.83p 250.00p 19106
02/06/2009 258.33p 258.33p 250.00p 258.33p 9971
01/06/2009 266.67p 266.67p 266.67p 266.67p 1700
29/05/2009 258.33p 266.67p 258.33p 266.67p 3019
28/05/2009 250.00p 258.33p 250.00p 258.33p 5388
27/05/2009 250.00p 250.00p 250.00p 250.00p 890
26/05/2009 208.33p 250.00p 208.33p 250.00p 5851
22/05/2009 212.50p 212.50p 208.33p 208.33p 36336
21/05/2009 212.50p 212.50p 212.50p 212.50p 1013
20/05/2009 212.50p 212.50p 212.50p 212.50p 301
19/05/2009 212.50p 212.50p 212.50p 212.50p 0
18/05/2009 225.00p 225.00p 220.83p 220.83p 12
15/05/2009 225.00p 225.00p 225.00p 225.00p 43
14/05/2009 229.17p 229.17p 225.00p 225.00p 950
13/05/2009 229.17p 229.17p 229.17p 229.17p 2250
12/05/2009 229.17p 229.17p 229.17p 229.17p 3167
11/05/2009 233.33p 233.33p 229.17p 229.17p 4605
08/05/2009 216.67p 233.33p 216.67p 233.33p 4618
07/05/2009 216.67p 216.67p 200.00p 216.67p 19260
06/05/2009 200.00p 216.67p 195.83p 216.67p 13001
05/05/2009 191.67p 200.00p 191.67p 200.00p 0
01/05/2009 191.67p 191.67p 191.67p 191.67p 1950
30/04/2009 183.33p 191.67p 183.33p 191.67p 2852
29/04/2009 187.50p 187.50p 154.17p 175.00p 8597
28/04/2009 183.33p 187.50p 183.33p 187.50p 10053
27/04/2009 183.33p 183.33p 183.33p 183.33p 165
24/04/2009 183.33p 183.33p 183.33p 183.33p 11984
23/04/2009 183.33p 183.33p 183.33p 183.33p 1395
22/04/2009 191.67p 191.67p 183.33p 183.33p 9435
21/04/2009 133.33p 208.33p 133.33p 191.67p 12729
20/04/2009 166.67p 166.67p 133.33p 133.33p 6595
17/04/2009 150.00p 170.83p 150.00p 166.67p 3637
16/04/2009 150.00p 150.00p 150.00p 150.00p 3315
15/04/2009 116.67p 150.00p 116.67p 150.00p 12861
14/04/2009 108.33p 116.67p 108.33p 116.67p 5149
09/04/2009 108.33p 108.33p 108.33p 108.33p 86
08/04/2009 108.33p 108.33p 108.33p 108.33p 0
07/04/2009 108.33p 108.33p 108.33p 108.33p 0
06/04/2009 108.33p 108.33p 108.33p 108.33p 0
03/04/2009 112.50p 112.50p 108.33p 108.33p 450
02/04/2009 112.50p 112.50p 112.50p 112.50p 278
01/04/2009 112.50p 112.50p 112.50p 112.50p 0
31/03/2009 112.50p 112.50p 112.50p 112.50p 833
30/03/2009 112.50p 112.50p 112.50p 112.50p 0
27/03/2009 112.50p 112.50p 112.50p 112.50p 1200
26/03/2009 112.50p 112.50p 112.50p 112.50p 459
25/03/2009 100.00p 112.50p 100.00p 112.50p 5126
24/03/2009 95.83p 100.00p 95.83p 100.00p 12315
23/03/2009 95.83p 95.83p 95.83p 95.83p 35
20/03/2009 95.83p 95.83p 95.83p 95.83p 1824
19/03/2009 95.83p 95.83p 95.83p 95.83p 8756
18/03/2009 95.83p 95.83p 95.83p 95.83p 18716
17/03/2009 100.00p 104.17p 95.83p 95.83p 0
16/03/2009 100.00p 100.00p 100.00p 100.00p 9104
13/03/2009 91.67p 100.00p 91.67p 100.00p 15121
12/03/2009 91.67p 91.67p 91.67p 91.67p 14355
11/03/2009 91.67p 91.67p 91.67p 91.67p 36416
10/03/2009 91.67p 91.67p 91.67p 91.67p 0
09/03/2009 95.83p 95.83p 91.67p 91.67p 184
06/03/2009 95.83p 95.83p 95.83p 95.83p 110
05/03/2009 79.17p 108.33p 79.17p 95.83p 19146
04/03/2009 62.50p 62.50p 58.33p 62.50p 0
03/03/2009 75.00p 75.00p 62.50p 62.50p 0
02/03/2009 75.00p 75.00p 75.00p 75.00p 0
27/02/2009 75.00p 75.00p 75.00p 75.00p 0
26/02/2009 75.00p 75.00p 75.00p 75.00p 324
25/02/2009 79.17p 79.17p 75.00p 75.00p 30000
24/02/2009 79.17p 79.17p 79.17p 79.17p 0
23/02/2009 79.17p 79.17p 79.17p 79.17p 0
20/02/2009 79.17p 79.17p 79.17p 79.17p 0

*Close Price adjusted for both dividends and splits