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 Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Active Energy Group (AEG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/02/2009 | 79.17p | 79.17p | 79.17p | 79.17p | 0 |
| 18/02/2009 | 79.17p | 79.17p | 79.17p | 79.17p | 0 |
| 17/02/2009 | 79.17p | 79.17p | 79.17p | 79.17p | 0 |
| 16/02/2009 | 79.17p | 79.17p | 79.17p | 79.17p | 0 |
| 13/02/2009 | 75.00p | 79.17p | 75.00p | 79.17p | 1480 |
| 12/02/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/02/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/02/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/02/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/02/2009 | 70.83p | 75.00p | 70.83p | 75.00p | 1200 |
| 05/02/2009 | 75.00p | 75.00p | 70.83p | 70.83p | 0 |
| 04/02/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/02/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/02/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/01/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/01/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/01/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 517 |
| 27/01/2009 | 83.33p | 83.33p | 75.00p | 75.00p | 300 |
| 26/01/2009 | 83.33p | 83.33p | 83.33p | 83.33p | 0 |
| 23/01/2009 | 83.33p | 83.33p | 83.33p | 83.33p | 0 |
| 22/01/2009 | 83.33p | 83.33p | 83.33p | 83.33p | 90 |
| 21/01/2009 | 87.50p | 87.50p | 83.33p | 83.33p | 22 |
| 20/01/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 15 |
| 19/01/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 16/01/2009 | 87.50p | 87.50p | 83.33p | 87.50p | 813 |
| 15/01/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 358 |
| 14/01/2009 | 91.67p | 91.67p | 87.50p | 87.50p | 0 |
| 13/01/2009 | 91.67p | 91.67p | 91.67p | 91.67p | 0 |
| 12/01/2009 | 91.67p | 91.67p | 91.67p | 91.67p | 0 |
| 09/01/2009 | 83.33p | 91.67p | 83.33p | 91.67p | 1071 |
| 08/01/2009 | 87.50p | 87.50p | 83.33p | 83.33p | 0 |
| 07/01/2009 | 91.67p | 91.67p | 87.50p | 87.50p | 0 |
| 06/01/2009 | 66.67p | 91.67p | 66.67p | 91.67p | 17731 |
| 05/01/2009 | 62.50p | 66.67p | 62.50p | 66.67p | 1200 |
| 02/01/2009 | 70.83p | 70.83p | 62.50p | 62.50p | 0 |
| 31/12/2008 | 75.00p | 75.00p | 70.83p | 70.83p | 112 |
| 30/12/2008 | 75.00p | 75.00p | 75.00p | 75.00p | 480 |
| 29/12/2008 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/12/2008 | 70.83p | 75.00p | 70.83p | 75.00p | 0 |
| 23/12/2008 | 45.83p | 75.00p | 45.83p | 75.00p | 3165 |
| 22/12/2008 | 50.00p | 50.00p | 45.83p | 45.83p | 0 |
| 19/12/2008 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 18/12/2008 | 50.00p | 50.00p | 50.00p | 50.00p | 300 |
| 17/12/2008 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 16/12/2008 | 45.83p | 50.00p | 45.83p | 50.00p | 0 |
| 15/12/2008 | 33.33p | 45.83p | 33.33p | 45.83p | 0 |
| 12/12/2008 | 33.33p | 33.33p | 33.33p | 33.33p | 9 |
| 11/12/2008 | 33.33p | 33.33p | 33.33p | 33.33p | 158 |
| 10/12/2008 | 33.33p | 33.33p | 33.33p | 33.33p | 0 |
| 09/12/2008 | 33.33p | 33.33p | 29.17p | 33.33p | 0 |
| 08/12/2008 | 33.33p | 33.33p | 33.33p | 33.33p | 0 |
| 05/12/2008 | 37.50p | 37.50p | 33.33p | 33.33p | 0 |
| 04/12/2008 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 03/12/2008 | 41.67p | 41.67p | 37.50p | 37.50p | 0 |
| 02/12/2008 | 41.67p | 41.67p | 41.67p | 41.67p | 0 |
| 01/12/2008 | 41.67p | 41.67p | 41.67p | 41.67p | 0 |
| 28/11/2008 | 41.67p | 41.67p | 41.67p | 41.67p | 0 |
| 27/11/2008 | 41.67p | 41.67p | 41.67p | 41.67p | 0 |
| 26/11/2008 | 41.67p | 41.67p | 41.67p | 41.67p | 0 |
| 25/11/2008 | 41.67p | 41.67p | 41.67p | 41.67p | 0 |
| 24/11/2008 | 41.67p | 41.67p | 41.67p | 41.67p | 0 |
| 21/11/2008 | 41.67p | 41.67p | 41.67p | 41.67p | 300 |
| 20/11/2008 | 45.83p | 45.83p | 41.67p | 41.67p | 0 |
| 19/11/2008 | 45.83p | 45.83p | 45.83p | 45.83p | 0 |
| 18/11/2008 | 45.83p | 45.83p | 45.83p | 45.83p | 0 |
| 17/11/2008 | 45.83p | 45.83p | 45.83p | 45.83p | 0 |
| 14/11/2008 | 45.83p | 45.83p | 45.83p | 45.83p | 0 |
| 13/11/2008 | 45.83p | 46.00p | 45.83p | 45.83p | 0 |
| 12/11/2008 | 45.83p | 45.83p | 45.83p | 45.83p | 0 |
| 11/11/2008 | 45.83p | 45.83p | 45.83p | 45.83p | 0 |
| 10/11/2008 | 45.83p | 45.83p | 45.83p | 45.83p | 0 |
| 07/11/2008 | 45.83p | 45.83p | 45.83p | 45.83p | 0 |
| 06/11/2008 | 33.33p | 45.83p | 33.33p | 45.83p | 2197 |
| 05/11/2008 | 33.33p | 33.33p | 33.33p | 33.33p | 30 |
| 04/11/2008 | 33.33p | 33.33p | 33.33p | 33.33p | 0 |
| 03/11/2008 | 33.33p | 33.33p | 33.33p | 33.33p | 60 |
| 31/10/2008 | 33.33p | 33.33p | 33.33p | 33.33p | 0 |
| 30/10/2008 | 33.33p | 33.33p | 33.33p | 33.33p | 0 |
| 29/10/2008 | 33.33p | 33.33p | 33.33p | 33.33p | 489 |
| 28/10/2008 | 33.33p | 33.33p | 33.33p | 33.33p | 0 |
| 27/10/2008 | 37.50p | 37.33p | 33.33p | 33.33p | 163 |
| 24/10/2008 | 33.33p | 33.33p | 33.33p | 33.33p | 675 |
| 23/10/2008 | 33.33p | 33.33p | 33.33p | 33.33p | 0 |
| 22/10/2008 | 37.50p | 37.50p | 37.33p | 37.50p | 0 |
| 21/10/2008 | 37.50p | 37.50p | 37.33p | 37.50p | 0 |
| 20/10/2008 | 37.50p | 37.50p | 37.33p | 37.50p | 458 |
| 17/10/2008 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 16/10/2008 | 41.67p | 41.67p | 37.50p | 37.50p | 3115 |
| 15/10/2008 | 45.83p | 45.83p | 45.83p | 45.83p | 0 |
| 14/10/2008 | 45.83p | 45.83p | 45.83p | 45.83p | 15 |
| 13/10/2008 | 45.83p | 45.83p | 45.83p | 45.83p | 10 |
| 10/10/2008 | 45.83p | 46.00p | 45.83p | 45.83p | 0 |
| 09/10/2008 | 50.00p | 50.00p | 45.83p | 45.83p | 750 |
| 08/10/2008 | 50.00p | 50.00p | 50.00p | 50.00p | 1071 |
| 07/10/2008 | 50.00p | 50.00p | 50.00p | 50.00p | 33075 |
| 06/10/2008 | 54.17p | 54.17p | 50.00p | 50.00p | 2470 |
| 03/10/2008 | 54.17p | 54.33p | 54.17p | 54.17p | 30 |
| 02/10/2008 | 54.17p | 54.33p | 54.17p | 54.17p | 150 |
| 01/10/2008 | 54.17p | 54.17p | 54.17p | 54.17p | 0 |
| 30/09/2008 | 58.33p | 58.33p | 54.17p | 54.17p | 2040 |
| 29/09/2008 | 58.33p | 58.33p | 58.33p | 58.33p | 50 |
| 26/09/2008 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 25/09/2008 | 58.33p | 58.33p | 58.33p | 58.33p | 791 |
| 24/09/2008 | 58.33p | 58.33p | 58.33p | 58.33p | 0 |
| 23/09/2008 | 58.33p | 58.33p | 58.33p | 58.33p | 78 |
| 22/09/2008 | 54.17p | 58.33p | 54.17p | 58.33p | 1575 |
| 19/09/2008 | 54.17p | 54.33p | 54.17p | 54.17p | 0 |
| 18/09/2008 | 62.50p | 62.33p | 54.17p | 54.17p | 2591 |
| 17/09/2008 | 62.50p | 62.50p | 62.33p | 62.50p | 0 |
| 16/09/2008 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 15/09/2008 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 12/09/2008 | 66.67p | 66.67p | 62.50p | 62.50p | 1500 |
| 11/09/2008 | 70.83p | 71.00p | 66.67p | 66.67p | 710 |
| 10/09/2008 | 70.83p | 70.83p | 70.83p | 70.83p | 0 |
| 09/09/2008 | 75.00p | 75.00p | 66.67p | 70.83p | 25067 |
| 08/09/2008 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/09/2008 | 75.00p | 75.00p | 75.00p | 75.00p | 180 |
| 04/09/2008 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/09/2008 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/09/2008 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/09/2008 | 75.00p | 75.00p | 75.00p | 75.00p | 107 |
| 29/08/2008 | 79.17p | 79.17p | 75.00p | 75.00p | 0 |
| 28/08/2008 | 79.17p | 79.33p | 79.17p | 79.17p | 0 |
| 27/08/2008 | 79.17p | 79.33p | 79.17p | 79.17p | 0 |
| 26/08/2008 | 83.33p | 83.33p | 79.17p | 79.17p | 3000 |
| 22/08/2008 | 83.33p | 83.33p | 83.33p | 83.33p | 0 |
| 21/08/2008 | 83.33p | 83.33p | 83.33p | 83.33p | 0 |
| 20/08/2008 | 83.33p | 83.33p | 83.33p | 83.33p | 0 |
| 19/08/2008 | 83.33p | 83.33p | 83.33p | 83.33p | 0 |
| 18/08/2008 | 83.33p | 83.33p | 83.33p | 83.33p | 30 |
| 15/08/2008 | 83.33p | 83.33p | 83.33p | 83.33p | 0 |
| 14/08/2008 | 79.17p | 83.33p | 79.17p | 83.33p | 920 |
| 13/08/2008 | 62.50p | 79.33p | 62.33p | 79.17p | 2155 |
| 12/08/2008 | 62.50p | 62.50p | 62.33p | 62.50p | 0 |
| 11/08/2008 | 66.67p | 66.67p | 62.33p | 62.50p | 318 |
| 08/08/2008 | 66.67p | 66.67p | 66.67p | 66.67p | 0 |
| 07/08/2008 | 70.83p | 70.83p | 66.67p | 66.67p | 0 |
| 06/08/2008 | 70.83p | 70.83p | 70.83p | 70.83p | 0 |
| 05/08/2008 | 70.83p | 70.83p | 70.83p | 70.83p | 0 |
| 04/08/2008 | 70.83p | 70.83p | 70.83p | 70.83p | 90 |
| 01/08/2008 | 70.83p | 70.83p | 70.83p | 70.83p | 0 |
| 31/07/2008 | 66.67p | 70.83p | 66.67p | 70.83p | 0 |
| 30/07/2008 | 83.33p | 83.33p | 66.67p | 66.67p | 3300 |
| 29/07/2008 | 83.33p | 83.33p | 83.33p | 83.33p | 0 |
| 28/07/2008 | 83.33p | 83.33p | 83.33p | 83.33p | 0 |
| 25/07/2008 | 87.50p | 87.50p | 83.33p | 83.33p | 0 |
| 24/07/2008 | 95.83p | 95.83p | 83.33p | 87.50p | 37800 |
| 23/07/2008 | 104.17p | 104.17p | 95.83p | 95.83p | 0 |
| 22/07/2008 | 104.17p | 104.17p | 104.17p | 104.17p | 4 |
| 21/07/2008 | 104.17p | 104.17p | 104.17p | 104.17p | 0 |
| 18/07/2008 | 104.17p | 104.17p | 104.17p | 104.17p | 0 |
| 17/07/2008 | 104.17p | 104.17p | 104.17p | 104.17p | 0 |
| 16/07/2008 | 104.17p | 104.17p | 104.17p | 104.17p | 0 |
| 15/07/2008 | 108.33p | 108.33p | 104.17p | 104.17p | 750 |
| 14/07/2008 | 108.33p | 108.33p | 108.33p | 108.33p | 0 |
| 11/07/2008 | 108.33p | 108.33p | 108.33p | 108.33p | 0 |
| 10/07/2008 | 108.33p | 116.67p | 108.33p | 108.33p | 0 |
| 09/07/2008 | 120.83p | 120.83p | 91.67p | 108.33p | 4000 |
| 08/07/2008 | 120.83p | 120.83p | 116.67p | 120.83p | 299 |
| 07/07/2008 | 120.83p | 125.00p | 120.83p | 120.83p | 0 |
| 04/07/2008 | 120.83p | 120.83p | 120.83p | 120.83p | 0 |
| 03/07/2008 | 125.00p | 125.00p | 120.83p | 120.83p | 0 |
| 02/07/2008 | 145.83p | 145.83p | 125.00p | 125.00p | 53 |
| 01/07/2008 | 145.83p | 145.83p | 145.83p | 145.83p | 0 |
| 30/06/2008 | 150.00p | 150.00p | 145.83p | 145.83p | 0 |
| 27/06/2008 | 145.83p | 145.83p | 141.67p | 145.83p | 0 |
| 26/06/2008 | 145.83p | 145.83p | 145.83p | 145.83p | 0 |
| 25/06/2008 | 145.83p | 145.83p | 145.83p | 145.83p | 0 |
| 24/06/2008 | 145.83p | 150.00p | 145.83p | 145.83p | 38 |
| 23/06/2008 | 145.83p | 145.83p | 141.67p | 145.83p | 0 |
| 20/06/2008 | 145.83p | 145.83p | 145.83p | 145.83p | 0 |
| 19/06/2008 | 145.83p | 145.83p | 145.83p | 145.83p | 0 |
| 18/06/2008 | 145.83p | 145.83p | 145.83p | 145.83p | 0 |
| 17/06/2008 | 145.83p | 145.83p | 145.83p | 145.83p | 0 |
| 16/06/2008 | 145.83p | 145.83p | 145.83p | 145.83p | 472 |
| 13/06/2008 | 145.83p | 145.83p | 145.83p | 145.83p | 0 |
| 12/06/2008 | 145.83p | 145.83p | 141.67p | 145.83p | 1050 |
| 11/06/2008 | 145.83p | 145.83p | 141.67p | 145.83p | 30750 |
| 10/06/2008 | 145.83p | 145.83p | 141.67p | 145.83p | 0 |
| 09/06/2008 | 145.83p | 145.83p | 145.83p | 145.83p | 0 |
| 06/06/2008 | 145.83p | 145.83p | 145.83p | 145.83p | 300 |
| 05/06/2008 | 145.83p | 145.83p | 145.83p | 145.83p | 3300 |
| 04/06/2008 | 145.83p | 145.83p | 141.67p | 145.83p | 6750 |
| 03/06/2008 | 145.83p | 145.83p | 145.83p | 145.83p | 90 |
| 02/06/2008 | 145.83p | 150.00p | 145.83p | 145.83p | 90 |
| 30/05/2008 | 141.67p | 145.83p | 141.67p | 145.83p | 0 |
| 29/05/2008 | 141.67p | 145.83p | 141.67p | 145.83p | 3030 |
| 28/05/2008 | 150.00p | 150.00p | 141.67p | 141.67p | 1020 |
| 27/05/2008 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 23/05/2008 | 150.00p | 150.00p | 150.00p | 150.00p | 145 |
| 22/05/2008 | 154.17p | 154.17p | 150.00p | 150.00p | 600 |
| 21/05/2008 | 158.33p | 158.33p | 158.33p | 158.33p | 8143 |
| 20/05/2008 | 162.50p | 162.50p | 158.33p | 158.33p | 1489 |
| 19/05/2008 | 162.50p | 162.50p | 162.50p | 162.50p | 499 |
| 16/05/2008 | 129.17p | 162.50p | 129.17p | 162.50p | 10202 |
| 15/05/2008 | 129.17p | 129.17p | 129.17p | 129.17p | 0 |
| 14/05/2008 | 125.00p | 129.17p | 125.00p | 129.17p | 5621 |
| 13/05/2008 | 120.83p | 125.00p | 120.83p | 125.00p | 7323 |
| 12/05/2008 | 108.33p | 120.83p | 108.33p | 120.83p | 13864 |
| 09/05/2008 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
*Close Price adjusted for both dividends and splits