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
24/07/2007 270.83p 279.17p 270.83p 279.17p 436
23/07/2007 270.83p 275.00p 270.83p 275.00p 7886
20/07/2007 270.83p 270.83p 270.83p 270.83p 11091
19/07/2007 270.83p 270.83p 270.83p 270.83p 33857
18/07/2007 270.83p 270.83p 270.83p 270.83p 366
17/07/2007 270.83p 270.83p 270.83p 270.83p 810
16/07/2007 270.83p 270.83p 270.83p 270.83p 15
13/07/2007 275.00p 275.00p 266.67p 270.83p 1296
12/07/2007 266.67p 275.00p 266.67p 275.00p 12721
11/07/2007 262.50p 266.67p 262.50p 266.67p 1032
10/07/2007 258.33p 262.50p 258.33p 262.50p 9307
09/07/2007 262.50p 262.50p 254.17p 258.33p 20815
06/07/2007 266.67p 270.00p 262.50p 262.50p 3300
05/07/2007 266.67p 266.67p 266.67p 266.67p 4071
04/07/2007 262.50p 266.67p 262.50p 266.67p 8968
03/07/2007 262.50p 262.50p 262.50p 262.50p 1816
02/07/2007 258.33p 262.50p 118.33p 262.50p 11638
29/06/2007 300.00p 333.33p 283.33p 300.00p 902
28/06/2007 283.33p 283.33p 283.33p 283.33p 1353
27/06/2007 283.33p 283.33p 283.33p 283.33p 403
26/06/2007 300.00p 300.00p 283.33p 283.33p 10204
25/06/2007 316.67p 316.67p 300.00p 300.00p 936
22/06/2007 316.67p 316.67p 316.67p 316.67p 2803
21/06/2007 316.67p 316.67p 316.67p 316.67p 1566
20/06/2007 266.67p 350.00p 266.67p 316.67p 8405
19/06/2007 300.00p 300.00p 266.67p 266.67p 3782
18/06/2007 300.00p 300.00p 300.00p 300.00p 2039
15/06/2007 300.00p 300.00p 300.00p 300.00p 1911
14/06/2007 300.00p 300.00p 300.00p 300.00p 32499
13/06/2007 300.00p 300.00p 300.00p 300.00p 626
12/06/2007 300.00p 300.00p 300.00p 300.00p 5159
11/06/2007 300.00p 333.33p 300.00p 300.00p 42
08/06/2007 283.33p 300.00p 283.33p 300.00p 8875
07/06/2007 216.67p 283.33p 216.67p 283.33p 4476
06/06/2007 216.67p 216.67p 216.67p 216.67p 92
05/06/2007 216.67p 216.67p 216.67p 216.67p 169
04/06/2007 216.67p 216.67p 166.67p 216.67p 0
01/06/2007 216.67p 216.67p 216.67p 216.67p 489
31/05/2007 216.67p 216.67p 216.67p 216.67p 0
30/05/2007 216.67p 216.67p 216.67p 216.67p 120
29/05/2007 216.67p 216.67p 216.67p 216.67p 300
25/05/2007 233.33p 233.33p 216.67p 216.67p 126
24/05/2007 233.33p 233.33p 233.33p 233.33p 557
23/05/2007 233.33p 233.33p 233.33p 233.33p 750
22/05/2007 233.33p 233.33p 233.33p 233.33p 75
21/05/2007 233.33p 233.33p 233.33p 233.33p 0
18/05/2007 233.33p 233.33p 200.00p 233.33p 512
17/05/2007 233.33p 233.33p 233.33p 233.33p 30
16/05/2007 233.33p 233.33p 233.33p 233.33p 0
15/05/2007 233.33p 233.33p 233.33p 233.33p 805
14/05/2007 233.33p 233.33p 233.33p 233.33p 315
11/05/2007 233.33p 233.33p 233.33p 233.33p 6
10/05/2007 233.33p 233.33p 233.33p 233.33p 388
09/05/2007 233.33p 233.33p 233.33p 233.33p 0
08/05/2007 233.33p 233.33p 233.33p 233.33p 9
04/05/2007 233.33p 233.33p 233.33p 233.33p 205
03/05/2007 233.33p 233.33p 200.00p 233.33p 353
02/05/2007 233.33p 233.33p 233.33p 233.33p 0
01/05/2007 233.33p 233.33p 233.33p 233.33p 87
30/04/2007 233.33p 233.33p 233.33p 233.33p 350
27/04/2007 216.67p 233.33p 216.67p 233.33p 2930
26/04/2007 233.33p 233.33p 216.67p 216.67p 435
25/04/2007 250.00p 250.00p 233.33p 233.33p 300
24/04/2007 250.00p 250.00p 233.33p 250.00p 450
23/04/2007 250.00p 250.00p 250.00p 250.00p 1109
20/04/2007 250.00p 250.00p 250.00p 250.00p 300
19/04/2007 250.00p 250.00p 250.00p 250.00p 656
18/04/2007 250.00p 250.00p 233.33p 250.00p 30
17/04/2007 250.00p 266.67p 250.00p 250.00p 150
16/04/2007 250.00p 250.00p 250.00p 250.00p 0
13/04/2007 233.33p 250.00p 233.33p 250.00p 310
12/04/2007 233.33p 233.33p 233.33p 233.33p 0
11/04/2007 233.33p 233.33p 233.33p 233.33p 45
10/04/2007 233.33p 233.33p 233.33p 233.33p 35
05/04/2007 233.33p 233.33p 233.33p 233.33p 37
04/04/2007 233.33p 233.33p 233.33p 233.33p 540
03/04/2007 233.33p 233.33p 233.33p 233.33p 0
02/04/2007 250.00p 250.00p 233.33p 233.33p 460
30/03/2007 250.00p 250.00p 250.00p 250.00p 0
29/03/2007 250.00p 250.00p 250.00p 250.00p 337
28/03/2007 250.00p 250.00p 250.00p 250.00p 2
27/03/2007 266.67p 266.67p 250.00p 250.00p 2689
26/03/2007 266.67p 266.67p 266.67p 266.67p 395
23/03/2007 250.00p 266.67p 233.33p 266.67p 581
22/03/2007 266.67p 266.67p 266.67p 266.67p 2036
21/03/2007 266.67p 266.67p 266.67p 266.67p 326
20/03/2007 250.00p 266.67p 250.00p 266.67p 447
19/03/2007 266.67p 266.67p 266.67p 266.67p 30
16/03/2007 266.67p 266.67p 266.67p 266.67p 150
15/03/2007 266.67p 266.67p 266.67p 266.67p 2064
14/03/2007 266.67p 266.67p 266.67p 266.67p 450
13/03/2007 266.67p 266.67p 233.33p 266.67p 4350
12/03/2007 266.67p 266.67p 266.67p 266.67p 0
09/03/2007 266.67p 266.67p 266.67p 266.67p 0
08/03/2007 266.67p 266.67p 266.67p 266.67p 300
07/03/2007 300.00p 300.00p 266.67p 266.67p 788
06/03/2007 300.00p 300.00p 300.00p 300.00p 0
05/03/2007 300.00p 300.00p 300.00p 300.00p 48
02/03/2007 300.00p 300.00p 283.33p 283.33p 3007
01/03/2007 300.00p 300.00p 300.00p 300.00p 307
28/02/2007 266.67p 300.00p 300.00p 300.00p 75
27/02/2007 266.67p 266.67p 266.67p 300.00p 375
26/02/2007 300.00p 300.00p 300.00p 300.00p 788
23/02/2007 266.67p 300.00p 266.67p 300.00p 1260
22/02/2007 266.67p 266.67p 266.67p 266.67p 0
21/02/2007 266.67p 266.67p 266.67p 266.67p 0
20/02/2007 266.67p 266.67p 266.67p 266.67p 16
19/02/2007 266.67p 266.67p 266.67p 266.67p 750
16/02/2007 266.67p 266.67p 266.67p 266.67p 1287
15/02/2007 266.67p 300.00p 266.67p 266.67p 722
14/02/2007 266.67p 266.67p 266.67p 266.67p 600
13/02/2007 266.67p 266.67p 266.67p 266.67p 0
12/02/2007 266.67p 266.67p 266.67p 266.67p 177
09/02/2007 266.67p 266.67p 266.67p 266.67p 30
08/02/2007 266.67p 266.67p 266.67p 266.67p 0
07/02/2007 266.67p 266.67p 266.67p 266.67p 55
06/02/2007 266.67p 266.67p 266.67p 266.67p 71
05/02/2007 266.67p 266.67p 266.67p 266.67p 660
02/02/2007 266.67p 266.67p 266.67p 266.67p 300
01/02/2007 266.67p 266.67p 266.67p 266.67p 3
31/01/2007 266.67p 266.67p 266.67p 266.67p 75
30/01/2007 266.67p 266.67p 266.67p 266.67p 0
29/01/2007 266.67p 266.67p 266.67p 266.67p 308
26/01/2007 266.67p 266.67p 266.67p 266.67p 29
25/01/2007 266.67p 266.67p 266.67p 266.67p 1422
24/01/2007 266.67p 266.67p 266.67p 266.67p 30
23/01/2007 266.67p 266.67p 266.67p 266.67p 75
22/01/2007 266.67p 266.67p 266.67p 266.67p 297
19/01/2007 266.67p 266.67p 266.67p 266.67p 90
18/01/2007 266.67p 266.67p 266.67p 266.67p 90
17/01/2007 266.67p 266.67p 266.67p 266.67p 0
16/01/2007 266.67p 300.00p 266.67p 266.67p 3417
15/01/2007 266.67p 266.67p 266.67p 266.67p 600
12/01/2007 266.67p 266.67p 266.67p 266.67p 81
11/01/2007 266.67p 266.67p 266.67p 266.67p 454
10/01/2007 266.67p 266.67p 266.67p 266.67p 266
09/01/2007 266.67p 266.67p 266.67p 266.67p 30
08/01/2007 266.67p 266.67p 266.67p 266.67p 43
05/01/2007 266.67p 266.67p 233.33p 266.67p 0
04/01/2007 266.67p 266.67p 266.67p 266.67p 153
03/01/2007 266.67p 266.67p 266.67p 266.67p 240
02/01/2007 266.67p 266.67p 233.33p 266.67p 407
29/12/2006 266.67p 266.67p 266.67p 266.67p 0
28/12/2006 266.67p 266.67p 266.67p 266.67p 300
27/12/2006 266.67p 266.67p 266.67p 266.67p 0
22/12/2006 266.67p 266.67p 266.67p 266.67p 115
21/12/2006 266.67p 300.00p 266.67p 266.67p 300
20/12/2006 266.67p 300.00p 266.67p 266.67p 1913
19/12/2006 266.67p 266.67p 266.67p 266.67p 336
18/12/2006 266.67p 266.67p 266.67p 266.67p 838
15/12/2006 266.67p 266.67p 266.67p 266.67p 24
14/12/2006 266.67p 266.67p 233.33p 266.67p 104
13/12/2006 266.67p 266.67p 266.67p 266.67p 750
12/12/2006 266.67p 266.67p 266.67p 266.67p 819
11/12/2006 300.00p 300.00p 266.67p 266.67p 694
08/12/2006 300.00p 300.00p 300.00p 300.00p 750
07/12/2006 300.00p 300.00p 300.00p 300.00p 30
06/12/2006 300.00p 300.00p 300.00p 300.00p 795
05/12/2006 300.00p 333.33p 300.00p 333.33p 0
04/12/2006 300.00p 300.00p 300.00p 300.00p 107
01/12/2006 300.00p 333.33p 300.00p 300.00p 15
30/11/2006 300.00p 333.33p 300.00p 300.00p 15
29/11/2006 300.00p 333.33p 300.00p 300.00p 3536
28/11/2006 333.33p 333.33p 300.00p 300.00p 182
27/11/2006 333.33p 333.33p 333.33p 333.33p 15
24/11/2006 350.00p 350.00p 350.00p 350.00p 0
23/11/2006 350.00p 350.00p 333.33p 350.00p 0
22/11/2006 350.00p 350.00p 350.00p 350.00p 18
21/11/2006 350.00p 350.00p 333.33p 350.00p 633
20/11/2006 350.00p 350.00p 333.33p 350.00p 4804
17/11/2006 333.33p 366.67p 300.00p 350.00p 1426
16/11/2006 300.00p 333.33p 300.00p 300.00p 2771
15/11/2006 366.67p 366.67p 300.00p 300.00p 5709
14/11/2006 300.00p 366.67p 300.00p 366.67p 9338
13/11/2006 266.67p 300.00p 266.67p 300.00p 1318
10/11/2006 266.67p 266.67p 266.67p 266.67p 1776
09/11/2006 233.33p 266.67p 233.33p 266.67p 2856
08/11/2006 233.33p 266.67p 233.33p 266.67p 838
07/11/2006 233.33p 233.33p 233.33p 233.33p 300
06/11/2006 233.33p 233.33p 233.33p 233.33p 146
03/11/2006 233.33p 233.33p 233.33p 233.33p 61
02/11/2006 233.33p 266.67p 233.33p 233.33p 245
01/11/2006 233.33p 233.33p 233.33p 233.33p 0
31/10/2006 233.33p 233.33p 233.33p 233.33p 163
30/10/2006 200.00p 233.33p 200.00p 233.33p 843
27/10/2006 233.33p 233.33p 233.33p 233.33p 225
26/10/2006 233.33p 233.33p 233.33p 233.33p 0
25/10/2006 233.33p 233.33p 233.33p 233.33p 0
24/10/2006 233.33p 233.33p 233.33p 233.33p 0
23/10/2006 233.33p 233.33p 233.33p 233.33p 300
20/10/2006 233.33p 233.33p 233.33p 233.33p 41
19/10/2006 233.33p 233.33p 233.33p 233.33p 0
18/10/2006 233.33p 233.33p 233.33p 233.33p 0
17/10/2006 233.33p 233.33p 233.33p 233.33p 0
16/10/2006 233.33p 233.33p 233.33p 233.33p 375
13/10/2006 233.33p 233.33p 233.33p 233.33p 13
12/10/2006 266.67p 266.67p 233.33p 233.33p 335
11/10/2006 266.67p 266.67p 266.67p 266.67p 600
10/10/2006 233.33p 266.67p 233.33p 266.67p 871
09/10/2006 233.33p 266.67p 233.33p 233.33p 191

*Close Price adjusted for both dividends and splits