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
08/05/2008 104.17p 104.17p 100.00p 100.00p 750
07/05/2008 104.17p 104.17p 104.17p 104.17p 506
06/05/2008 104.17p 104.17p 104.17p 104.17p 12000
02/05/2008 104.17p 104.17p 104.17p 104.17p 525
01/05/2008 104.17p 104.17p 100.00p 104.17p 0
30/04/2008 108.33p 108.33p 104.17p 104.17p 0
29/04/2008 112.50p 112.50p 108.33p 108.33p 750
28/04/2008 120.83p 120.83p 112.50p 112.50p 750
25/04/2008 120.83p 120.83p 120.83p 120.83p 720
24/04/2008 120.83p 125.00p 120.83p 120.83p 0
23/04/2008 120.83p 120.83p 116.67p 120.83p 75
22/04/2008 116.67p 120.83p 116.67p 120.83p 0
21/04/2008 112.50p 116.67p 112.50p 116.67p 120
18/04/2008 112.50p 116.67p 112.50p 112.50p 15
17/04/2008 112.50p 116.67p 112.50p 112.50p 0
16/04/2008 112.50p 116.67p 112.50p 112.50p 0
15/04/2008 112.50p 116.67p 112.50p 112.50p 357
14/04/2008 112.50p 112.50p 112.50p 112.50p 133
11/04/2008 112.50p 112.50p 108.33p 112.50p 0
10/04/2008 112.50p 112.50p 112.50p 112.50p 0
09/04/2008 112.50p 112.50p 108.33p 112.50p 120
08/04/2008 116.67p 116.67p 112.50p 112.50p 150
07/04/2008 116.67p 116.67p 116.67p 116.67p 75
04/04/2008 116.67p 116.67p 116.67p 116.67p 7538
03/04/2008 116.67p 116.67p 116.67p 116.67p 0
02/04/2008 116.67p 116.67p 116.67p 116.67p 45
01/04/2008 116.67p 116.67p 116.67p 116.67p 1
31/03/2008 133.33p 133.33p 116.67p 116.67p 25924
28/03/2008 133.33p 133.33p 133.33p 133.33p 0
27/03/2008 141.67p 141.67p 133.33p 133.33p 348
26/03/2008 141.67p 141.67p 141.67p 141.67p 0
25/03/2008 141.67p 141.67p 141.67p 141.67p 0
20/03/2008 141.67p 141.67p 141.67p 141.67p 0
19/03/2008 141.67p 141.67p 141.67p 141.67p 75
18/03/2008 141.67p 141.67p 133.33p 141.67p 354
17/03/2008 141.67p 150.00p 141.67p 141.67p 1
14/03/2008 141.67p 141.67p 133.33p 141.67p 0
13/03/2008 162.50p 162.50p 141.67p 141.67p 1372
12/03/2008 162.50p 162.50p 158.33p 162.50p 240
11/03/2008 162.50p 162.50p 158.33p 162.50p 60
10/03/2008 162.50p 162.50p 162.50p 162.50p 0
07/03/2008 162.50p 162.50p 158.33p 162.50p 0
06/03/2008 170.83p 170.83p 162.50p 162.50p 306
05/03/2008 170.83p 170.83p 166.67p 170.83p 0
04/03/2008 170.83p 170.83p 170.83p 170.83p 1350
03/03/2008 175.00p 175.00p 170.83p 170.83p 38
29/02/2008 175.00p 175.00p 175.00p 175.00p 0
28/02/2008 175.00p 175.00p 175.00p 175.00p 480
27/02/2008 175.00p 175.00p 175.00p 175.00p 360
26/02/2008 175.00p 175.00p 175.00p 175.00p 4509
25/02/2008 175.00p 175.00p 175.00p 175.00p 2108
22/02/2008 175.00p 175.00p 175.00p 175.00p 700
21/02/2008 175.00p 175.00p 175.00p 175.00p 0
20/02/2008 175.00p 175.00p 175.00p 175.00p 108
19/02/2008 175.00p 175.00p 175.00p 175.00p 0
18/02/2008 175.00p 175.00p 175.00p 175.00p 0
15/02/2008 158.33p 175.00p 158.33p 175.00p 1500
14/02/2008 158.33p 166.67p 158.33p 158.33p 7926
13/02/2008 175.00p 175.00p 158.33p 158.33p 3346
12/02/2008 191.67p 191.67p 175.00p 175.00p 300
11/02/2008 191.67p 191.67p 191.67p 191.67p 177
08/02/2008 191.67p 191.67p 191.67p 191.67p 45
07/02/2008 175.00p 191.67p 175.00p 191.67p 6960
06/02/2008 175.00p 175.00p 166.67p 175.00p 0
05/02/2008 175.00p 175.00p 175.00p 175.00p 30
04/02/2008 175.00p 175.00p 175.00p 175.00p 5
01/02/2008 170.83p 175.00p 170.83p 175.00p 562
31/01/2008 170.83p 170.83p 170.83p 170.83p 1137
30/01/2008 170.83p 170.83p 170.83p 170.83p 30
29/01/2008 158.33p 170.83p 158.33p 170.83p 4430
28/01/2008 158.33p 166.67p 158.33p 158.33p 3720
25/01/2008 158.33p 166.67p 158.33p 158.33p 2471
24/01/2008 150.00p 158.33p 150.00p 158.33p 0
23/01/2008 187.50p 191.67p 187.50p 191.67p 8
22/01/2008 191.67p 191.67p 187.50p 187.50p 345
21/01/2008 191.67p 200.00p 191.67p 191.67p 183
18/01/2008 191.67p 200.00p 191.67p 191.67p 4500
17/01/2008 204.17p 204.17p 191.67p 191.67p 2374
16/01/2008 204.17p 208.33p 204.17p 204.17p 0
15/01/2008 208.33p 208.33p 204.17p 204.17p 1453
14/01/2008 212.50p 212.50p 208.33p 208.33p 420
11/01/2008 220.83p 220.83p 212.50p 212.50p 1534
10/01/2008 229.17p 233.33p 220.83p 220.83p 1500
09/01/2008 229.17p 229.17p 229.17p 229.17p 196
08/01/2008 229.17p 229.17p 229.17p 229.17p 0
07/01/2008 229.17p 229.17p 229.17p 229.17p 538
04/01/2008 229.17p 229.17p 229.17p 229.17p 606
03/01/2008 233.33p 233.33p 225.00p 229.17p 47
02/01/2008 233.33p 233.33p 233.33p 233.33p 900
31/12/2007 237.50p 237.50p 233.33p 233.33p 570
28/12/2007 237.50p 241.67p 237.50p 237.50p 600
27/12/2007 237.50p 237.50p 237.50p 237.50p 165
24/12/2007 237.50p 237.50p 237.50p 237.50p 450
21/12/2007 245.83p 245.83p 237.50p 237.50p 750
20/12/2007 245.83p 245.83p 241.67p 245.83p 45
19/12/2007 241.67p 245.83p 241.67p 245.83p 750
18/12/2007 241.67p 250.00p 241.67p 241.67p 0
17/12/2007 241.67p 241.67p 233.33p 241.67p 0
14/12/2007 241.67p 241.67p 241.67p 241.67p 0
13/12/2007 241.67p 241.67p 233.33p 241.67p 0
12/12/2007 245.83p 245.83p 241.67p 241.67p 675
11/12/2007 254.17p 254.17p 245.83p 245.83p 1350
10/12/2007 254.17p 254.17p 254.17p 254.17p 615
07/12/2007 254.17p 254.17p 254.17p 254.17p 0
06/12/2007 250.00p 250.00p 250.00p 250.00p 3000
05/12/2007 270.83p 270.83p 250.00p 250.00p 2002
04/12/2007 283.33p 283.33p 270.83p 270.83p 2229
03/12/2007 283.33p 283.33p 283.33p 283.33p 3900
30/11/2007 283.33p 283.33p 283.33p 283.33p 210
29/11/2007 275.00p 283.33p 275.00p 283.33p 5564
28/11/2007 275.00p 275.00p 275.00p 275.00p 1215
27/11/2007 275.00p 275.00p 270.83p 275.00p 1986
26/11/2007 275.00p 275.00p 275.00p 275.00p 488
23/11/2007 275.00p 275.00p 275.00p 275.00p 11890
22/11/2007 275.00p 275.00p 275.00p 275.00p 471
21/11/2007 275.00p 275.00p 275.00p 275.00p 0
20/11/2007 275.00p 275.00p 275.00p 275.00p 750
19/11/2007 287.50p 287.50p 275.00p 275.00p 1602
16/11/2007 287.50p 287.50p 287.50p 287.50p 0
15/11/2007 287.50p 287.50p 287.50p 287.50p 450
14/11/2007 287.50p 287.50p 287.50p 287.50p 73
13/11/2007 287.50p 287.50p 287.50p 287.50p 0
12/11/2007 287.50p 287.50p 287.50p 287.50p 430
09/11/2007 287.50p 287.50p 287.50p 287.50p 120
08/11/2007 287.50p 287.50p 287.50p 287.50p 5100
07/11/2007 287.50p 287.50p 287.50p 287.50p 24516
06/11/2007 220.83p 287.50p 220.83p 287.50p 46316
05/11/2007 220.83p 220.83p 220.83p 220.83p 375
02/11/2007 220.83p 220.83p 220.83p 220.83p 2010
01/11/2007 225.00p 225.00p 220.83p 220.83p 918
31/10/2007 229.17p 229.17p 225.00p 225.00p 1022
30/10/2007 229.17p 229.17p 229.17p 229.17p 0
29/10/2007 233.33p 233.33p 229.17p 229.17p 1500
26/10/2007 233.33p 233.33p 229.17p 233.33p 10552
25/10/2007 233.33p 233.33p 233.33p 233.33p 291
24/10/2007 233.33p 233.33p 233.33p 233.33p 3045
23/10/2007 233.33p 233.33p 233.33p 233.33p 2704
22/10/2007 233.33p 218.33p 216.67p 233.33p 751
19/10/2007 233.33p 250.00p 233.33p 233.33p 705
18/10/2007 233.33p 233.33p 233.33p 233.33p 75
17/10/2007 233.33p 233.33p 233.33p 233.33p 750
16/10/2007 225.00p 233.33p 225.00p 233.33p 10468
15/10/2007 220.83p 225.00p 220.83p 225.00p 10377
12/10/2007 220.83p 220.83p 220.83p 220.83p 11520
11/10/2007 220.83p 216.67p 208.33p 220.83p 557
10/10/2007 166.67p 220.83p 133.33p 220.83p 23903
09/10/2007 225.00p 225.00p 225.00p 225.00p 0
08/10/2007 225.00p 225.00p 225.00p 225.00p 0
05/10/2007 225.00p 225.00p 225.00p 225.00p 0
04/10/2007 225.00p 225.00p 225.00p 225.00p 0
03/10/2007 225.00p 225.00p 225.00p 225.00p 0
02/10/2007 225.00p 225.00p 225.00p 225.00p 0
01/10/2007 225.00p 225.00p 225.00p 225.00p 0
28/09/2007 225.00p 225.00p 225.00p 225.00p 0
27/09/2007 225.00p 225.00p 225.00p 225.00p 0
26/09/2007 225.00p 225.00p 225.00p 225.00p 0
25/09/2007 225.00p 225.00p 225.00p 225.00p 0
24/09/2007 225.00p 225.00p 225.00p 225.00p 0
21/09/2007 225.00p 225.00p 225.00p 225.00p 0
20/09/2007 225.00p 225.00p 225.00p 225.00p 0
19/09/2007 225.00p 225.00p 225.00p 225.00p 0
18/09/2007 225.00p 225.00p 225.00p 225.00p 0
17/09/2007 225.00p 225.00p 225.00p 225.00p 0
14/09/2007 225.00p 225.00p 225.00p 225.00p 0
13/09/2007 225.00p 225.00p 225.00p 225.00p 0
12/09/2007 225.00p 225.00p 225.00p 225.00p 262
11/09/2007 225.00p 225.00p 225.00p 225.00p 146
10/09/2007 225.00p 225.00p 225.00p 225.00p 0
07/09/2007 225.00p 225.00p 225.00p 225.00p 450
06/09/2007 233.33p 233.33p 225.00p 225.00p 0
05/09/2007 241.67p 241.67p 233.33p 233.33p 705
04/09/2007 241.67p 241.67p 241.67p 241.67p 0
03/09/2007 241.67p 241.67p 241.67p 241.67p 0
31/08/2007 241.67p 241.67p 241.67p 241.67p 0
30/08/2007 241.67p 241.67p 241.67p 241.67p 750
29/08/2007 241.67p 241.67p 241.67p 241.67p 30
28/08/2007 241.67p 241.67p 241.67p 241.67p 330
24/08/2007 241.67p 241.67p 241.67p 241.67p 51
23/08/2007 241.67p 241.67p 241.67p 241.67p 1500
22/08/2007 241.67p 241.67p 241.67p 241.67p 150
21/08/2007 241.67p 241.67p 241.67p 241.67p 24
20/08/2007 241.67p 241.67p 241.67p 241.67p 1766
17/08/2007 241.67p 258.33p 241.67p 241.67p 0
16/08/2007 241.67p 241.67p 241.67p 241.67p 643
15/08/2007 241.67p 241.67p 241.67p 241.67p 0
14/08/2007 241.67p 241.67p 241.67p 241.67p 1537
13/08/2007 258.33p 262.50p 241.67p 241.67p 12303
10/08/2007 258.33p 258.33p 258.33p 258.33p 1515
09/08/2007 258.33p 258.33p 258.33p 258.33p 3075
08/08/2007 258.33p 258.33p 258.33p 258.33p 0
07/08/2007 262.50p 262.50p 258.33p 258.33p 720
06/08/2007 279.17p 279.17p 262.50p 262.50p 1260
03/08/2007 279.17p 279.17p 279.17p 279.17p 244
02/08/2007 279.17p 279.17p 279.17p 279.17p 420
01/08/2007 279.17p 279.17p 279.17p 279.17p 795
31/07/2007 279.17p 279.17p 279.17p 279.17p 11453
30/07/2007 279.17p 279.17p 279.17p 279.17p 160
27/07/2007 279.17p 279.17p 279.17p 279.17p 926
26/07/2007 279.17p 279.17p 279.17p 279.17p 600
25/07/2007 279.17p 279.17p 279.17p 279.17p 585

*Close Price adjusted for both dividends and splits