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 |
|---|---|---|---|---|---|
| 09/03/2005 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 430 |
| 08/03/2005 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 82 |
| 07/03/2005 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 112 |
| 04/03/2005 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 7019 |
| 03/03/2005 | 1,833.33p | 1,833.33p | 1,750.00p | 1,750.00p | 330 |
| 02/03/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 47 |
| 01/03/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 55 |
| 28/02/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 30 |
| 25/02/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 12 |
| 24/02/2005 | 1,916.67p | 2,083.33p | 1,583.33p | 1,833.33p | 2507 |
| 23/02/2005 | 1,583.33p | 1,833.33p | 1,366.67p | 1,833.33p | 1310 |
| 22/02/2005 | 1,916.67p | 1,916.67p | 1,500.00p | 1,750.00p | 4332 |
| 21/02/2005 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 11195 |
| 18/02/2005 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 2300 |
| 17/02/2005 | 1,750.00p | 2,000.00p | 1,750.00p | 2,000.00p | 291 |
| 16/02/2005 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 0 |
| 15/02/2005 | 1,750.00p | 1,750.00p | 1,750.00p | 1,750.00p | 60 |
| 14/02/2005 | 1,750.00p | 1,833.33p | 1,750.00p | 1,750.00p | 424 |
| 11/02/2005 | 1,833.33p | 1,916.67p | 1,833.33p | 1,833.33p | 0 |
| 10/02/2005 | 1,916.67p | 1,916.67p | 1,833.33p | 1,916.67p | 320 |
| 09/02/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 48 |
| 08/02/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 47 |
| 07/02/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 51 |
| 04/02/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 194 |
| 03/02/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 150 |
| 02/02/2005 | 1,833.33p | 1,833.33p | 1,833.33p | 1,833.33p | 173 |
| 01/02/2005 | 1,833.33p | 1,916.67p | 1,833.33p | 1,833.33p | 601 |
| 31/01/2005 | 1,916.67p | 1,916.67p | 1,916.67p | 1,916.67p | 334 |
| 28/01/2005 | 1,916.67p | 1,916.67p | 1,916.67p | 1,916.67p | 73 |
| 27/01/2005 | 1,916.67p | 1,916.67p | 1,916.67p | 1,916.67p | 119 |
| 26/01/2005 | 1,916.67p | 1,916.67p | 1,916.67p | 1,916.67p | 207 |
| 25/01/2005 | 2,000.00p | 2,083.33p | 1,833.33p | 1,916.67p | 308 |
| 24/01/2005 | 1,833.33p | 2,083.33p | 1,833.33p | 2,083.33p | 889 |
| 21/01/2005 | 2,000.00p | 2,000.00p | 2,000.00p | 2,000.00p | 159 |
| 20/01/2005 | 1,500.00p | 2,000.00p | 1,500.00p | 2,000.00p | 804 |
| 19/01/2005 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 276 |
| 18/01/2005 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 84 |
| 17/01/2005 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 5 |
| 14/01/2005 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 13/01/2005 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 12/01/2005 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 189 |
| 11/01/2005 | 1,666.67p | 1,750.00p | 1,500.00p | 1,500.00p | 155 |
| 10/01/2005 | 1,750.00p | 1,833.33p | 1,750.00p | 1,750.00p | 288 |
| 07/01/2005 | 1,666.67p | 2,083.33p | 1,416.67p | 1,833.33p | 1209 |
| 06/01/2005 | 1,416.67p | 1,416.67p | 1,416.67p | 1,416.67p | 37 |
| 05/01/2005 | 1,250.00p | 1,500.00p | 1,166.67p | 1,416.67p | 196 |
| 04/01/2005 | 1,083.33p | 1,166.67p | 1,083.33p | 1,166.67p | 71 |
| 31/12/2004 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 0 |
| 30/12/2004 | 1,083.33p | 1,166.67p | 1,083.33p | 1,083.33p | 60 |
| 29/12/2004 | 1,166.67p | 1,166.67p | 1,083.33p | 1,166.67p | 0 |
| 24/12/2004 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 78 |
| 23/12/2004 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 3 |
| 22/12/2004 | 1,166.67p | 1,250.00p | 916.67p | 1,083.33p | 140 |
| 21/12/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 60 |
| 20/12/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 36 |
| 17/12/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 16/12/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 63 |
| 15/12/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 2071 |
| 14/12/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 26 |
| 13/12/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 315 |
| 10/12/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 135 |
| 09/12/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 30 |
| 08/12/2004 | 1,250.00p | 1,416.67p | 1,250.00p | 1,250.00p | 64 |
| 07/12/2004 | 1,550.00p | 1,633.33p | 1,416.67p | 1,416.67p | 224 |
| 06/12/2004 | 1,633.33p | 1,633.33p | 1,633.33p | 1,633.33p | 49 |
| 03/12/2004 | 1,583.33p | 1,666.67p | 1,583.33p | 1,633.33p | 763 |
| 02/12/2004 | 1,250.00p | 1,833.33p | 1,083.33p | 1,666.67p | 1625 |
| 01/12/2004 | 1,100.00p | 1,166.67p | 1,050.00p | 1,083.33p | 570 |
| 30/11/2004 | 1,233.33p | 1,266.67p | 1,166.67p | 1,166.67p | 270 |
| 29/11/2004 | 1,266.67p | 1,266.67p | 1,233.33p | 1,266.67p | 120 |
| 26/11/2004 | 1,233.33p | 1,233.33p | 1,200.00p | 1,233.33p | 45 |
| 25/11/2004 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 410 |
| 24/11/2004 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 72 |
| 23/11/2004 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 60 |
| 22/11/2004 | 1,083.33p | 1,283.33p | 1,000.00p | 1,200.00p | 823 |
| 19/11/2004 | 800.00p | 1,000.00p | 716.67p | 1,000.00p | 219 |
| 18/11/2004 | 683.33p | 766.67p | 683.33p | 716.67p | 572 |
| 17/11/2004 | 766.67p | 766.67p | 766.67p | 766.67p | 0 |
| 16/11/2004 | 766.67p | 766.67p | 766.67p | 766.67p | 0 |
| 15/11/2004 | 766.67p | 766.67p | 766.67p | 766.67p | 172 |
| 12/11/2004 | 766.67p | 766.67p | 766.67p | 766.67p | 6 |
| 11/11/2004 | 766.67p | 766.67p | 766.67p | 766.67p | 0 |
| 10/11/2004 | 766.67p | 766.67p | 766.67p | 766.67p | 90 |
| 09/11/2004 | 766.67p | 766.67p | 716.67p | 766.67p | 0 |
| 08/11/2004 | 716.67p | 716.67p | 716.67p | 716.67p | 171 |
| 05/11/2004 | 766.67p | 800.00p | 716.67p | 716.67p | 397 |
| 04/11/2004 | 800.00p | 800.00p | 800.00p | 800.00p | 40 |
| 03/11/2004 | 1,033.33p | 1,066.67p | 733.33p | 800.00p | 446 |
| 02/11/2004 | 1,216.67p | 1,250.00p | 1,066.67p | 1,066.67p | 284 |
| 01/11/2004 | 1,333.33p | 1,366.67p | 866.67p | 1,250.00p | 1215 |
| 29/10/2004 | 1,033.33p | 1,366.67p | 1,000.00p | 1,366.67p | 1721 |
| 28/10/2004 | 750.00p | 1,050.00p | 666.67p | 1,000.00p | 650 |
| 27/10/2004 | 500.00p | 666.67p | 500.00p | 666.67p | 45 |
| 26/10/2004 | 750.00p | 750.00p | 450.00p | 500.00p | 1152 |
| 25/10/2004 | 716.67p | 833.33p | 633.33p | 633.33p | 527 |
| 22/10/2004 | 833.33p | 833.33p | 833.33p | 833.33p | 0 |
| 21/10/2004 | 833.33p | 833.33p | 833.33p | 833.33p | 8 |
| 20/10/2004 | 833.33p | 833.33p | 833.33p | 833.33p | 0 |
| 19/10/2004 | 916.67p | 916.67p | 750.00p | 833.33p | 0 |
| 18/10/2004 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 15/10/2004 | 750.00p | 750.00p | 750.00p | 750.00p | 99 |
| 14/10/2004 | 916.67p | 1,000.00p | 750.00p | 750.00p | 455 |
| 13/10/2004 | 1,000.00p | 1,083.33p | 1,000.00p | 1,000.00p | 180 |
| 12/10/2004 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 24 |
| 11/10/2004 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 52 |
| 08/10/2004 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 153 |
| 07/10/2004 | 1,083.33p | 1,083.33p | 1,000.00p | 1,083.33p | 165 |
| 06/10/2004 | 1,000.00p | 1,000.00p | 916.67p | 1,000.00p | 144 |
| 05/10/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 90 |
| 04/10/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 01/10/2004 | 666.67p | 916.67p | 666.67p | 916.67p | 847 |
| 30/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 11 |
| 29/09/2004 | 833.33p | 916.67p | 833.33p | 916.67p | 30 |
| 28/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 27/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 150 |
| 24/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 23/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 22/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 202 |
| 21/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 120 |
| 20/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 17/09/2004 | 1,000.00p | 1,000.00p | 916.67p | 916.67p | 30 |
| 16/09/2004 | 916.67p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 15/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 50 |
| 14/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 13/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 30 |
| 10/09/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 09/09/2004 | 1,000.00p | 1,000.00p | 916.67p | 916.67p | 22 |
| 08/09/2004 | 1,000.00p | 1,050.00p | 1,000.00p | 1,000.00p | 30 |
| 07/09/2004 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 06/09/2004 | 1,050.00p | 1,066.67p | 1,050.00p | 1,050.00p | 164 |
| 03/09/2004 | 1,066.67p | 1,083.33p | 1,066.67p | 1,066.67p | 135 |
| 02/09/2004 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 30 |
| 01/09/2004 | 1,083.33p | 1,083.33p | 1,083.33p | 1,083.33p | 0 |
| 31/08/2004 | 1,083.33p | 1,166.67p | 1,083.33p | 1,083.33p | 0 |
| 27/08/2004 | 1,066.67p | 1,316.67p | 1,066.67p | 1,166.67p | 2 |
| 26/08/2004 | 950.00p | 1,150.00p | 916.67p | 1,083.33p | 489 |
| 25/08/2004 | 833.33p | 916.67p | 833.33p | 916.67p | 13 |
| 24/08/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 23/08/2004 | 916.67p | 916.67p | 833.33p | 916.67p | 185 |
| 20/08/2004 | 750.00p | 916.67p | 750.00p | 833.33p | 60 |
| 19/08/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 18/08/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 17/08/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 16/08/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 13/08/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 12/08/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 0 |
| 11/08/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 61 |
| 10/08/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 30 |
| 09/08/2004 | 916.67p | 916.67p | 916.67p | 916.67p | 75 |
| 06/08/2004 | 1,083.33p | 1,250.00p | 916.67p | 916.67p | 129 |
| 05/08/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 04/08/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 03/08/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 30 |
| 02/08/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 80 |
| 30/07/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 11 |
| 29/07/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 6 |
| 28/07/2004 | 1,250.00p | 1,250.00p | 1,166.67p | 1,250.00p | 0 |
| 27/07/2004 | 1,166.67p | 1,250.00p | 1,166.67p | 1,166.67p | 150 |
| 26/07/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 23/07/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 35 |
| 22/07/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 2 |
| 21/07/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 20/07/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 19/07/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 30 |
| 16/07/2004 | 1,166.67p | 1,250.00p | 1,166.67p | 1,250.00p | 0 |
| 15/07/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 14/07/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 18 |
| 13/07/2004 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 45 |
| 12/07/2004 | 1,166.67p | 1,166.67p | 1,166.67p | 1,166.67p | 4 |
| 09/07/2004 | 1,166.67p | 1,166.67p | 1,166.67p | 1,166.67p | 88 |
| 08/07/2004 | 1,166.67p | 1,166.67p | 1,166.67p | 1,166.67p | 86 |
| 07/07/2004 | 1,166.67p | 1,250.00p | 1,083.33p | 1,166.67p | 316 |
| 06/07/2004 | 1,250.00p | 1,333.33p | 1,250.00p | 1,250.00p | 111 |
| 05/07/2004 | 1,333.33p | 1,333.33p | 1,333.33p | 1,333.33p | 0 |
| 02/07/2004 | 1,333.33p | 1,333.33p | 1,333.33p | 1,333.33p | 63 |
| 01/07/2004 | 1,333.33p | 1,416.67p | 1,333.33p | 1,333.33p | 38 |
| 30/06/2004 | 1,416.67p | 1,416.67p | 1,416.67p | 1,416.67p | 34 |
| 29/06/2004 | 1,416.67p | 1,416.67p | 1,416.67p | 1,416.67p | 212 |
| 28/06/2004 | 1,416.67p | 1,500.00p | 1,416.67p | 1,416.67p | 397 |
| 25/06/2004 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 150 |
| 24/06/2004 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 478 |
| 23/06/2004 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 22/06/2004 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 21/06/2004 | 1,500.00p | 1,583.33p | 1,500.00p | 1,500.00p | 145 |
| 18/06/2004 | 1,500.00p | 1,500.00p | 1,500.00p | 1,583.33p | 0 |
| 17/06/2004 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 17 |
| 16/06/2004 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 304 |
| 15/06/2004 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 135 |
| 14/06/2004 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 60 |
| 11/06/2004 | 1,583.33p | 1,583.33p | 1,583.33p | 1,583.33p | 25 |
| 10/06/2004 | 1,583.33p | 1,583.33p | 1,583.33p | 1,583.33p | 31 |
| 09/06/2004 | 1,583.33p | 1,583.33p | 1,583.33p | 1,583.33p | 6 |
| 08/06/2004 | 1,583.33p | 1,583.33p | 1,583.33p | 1,583.33p | 0 |
| 07/06/2004 | 1,500.00p | 1,583.33p | 1,500.00p | 1,583.33p | 915 |
| 04/06/2004 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 300 |
| 03/06/2004 | 1,583.33p | 1,583.33p | 1,416.67p | 1,500.00p | 675 |
| 02/06/2004 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 66 |
| 01/06/2004 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 161 |
| 28/05/2004 | 1,416.67p | 1,500.00p | 1,416.67p | 1,500.00p | 300 |
| 27/05/2004 | 1,333.33p | 1,333.33p | 1,333.33p | 1,333.33p | 190 |
*Close Price adjusted for both dividends and splits