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
24/09/2004 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
26/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 261
25/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
24/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
21/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
20/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
19/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
18/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 360
17/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 825
14/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 345
13/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 225
12/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 13
11/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
10/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
07/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 109
06/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 6
05/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
04/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
30/04/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
29/04/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 55
28/04/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 48
27/04/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 40
26/04/2004 1,333.33p 1,500.00p 1,250.00p 1,333.33p 395
23/04/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
22/04/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
21/04/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
20/04/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 28
19/04/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 150
16/04/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 158
15/04/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 24
14/04/2004 1,500.00p 1,583.33p 1,500.00p 1,500.00p 45
13/04/2004 1,583.33p 1,583.33p 1,500.00p 1,583.33p 329
08/04/2004 1,250.00p 1,500.00p 1,166.67p 1,500.00p 146
07/04/2004 1,166.67p 1,166.67p 1,166.67p 1,166.67p 31
06/04/2004 1,166.67p 1,166.67p 1,166.67p 1,166.67p 60
05/04/2004 1,166.67p 1,166.67p 1,166.67p 1,166.67p 165
02/04/2004 1,166.67p 1,166.67p 1,166.67p 1,166.67p 30
01/04/2004 1,166.67p 1,200.00p 1,166.67p 1,166.67p 75
31/03/2004 1,216.67p 1,250.00p 1,200.00p 1,200.00p 363
30/03/2004 1,700.00p 1,750.00p 1,083.33p 1,250.00p 1014
29/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 105
26/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
25/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
24/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
23/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 30
22/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 26
19/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 50
18/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
17/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 162
16/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 174
15/03/2004 1,750.00p 1,833.33p 1,750.00p 1,833.33p 318
12/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
11/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 300
10/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
09/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 195
08/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
05/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 52
04/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 460
03/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
02/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 6
01/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
27/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
26/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 47
25/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 42
24/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
23/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 229
20/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
19/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
18/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
17/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 306
16/02/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
13/02/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 15
12/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
11/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
10/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
09/02/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
06/02/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
05/02/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
04/02/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 15
03/02/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 38
02/02/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
30/01/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 30
29/01/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
28/01/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
27/01/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 30
26/01/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 8
23/01/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 10
22/01/2004 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
21/01/2004 2,083.33p 2,083.33p 2,033.33p 2,033.33p 101
20/01/2004 2,166.67p 2,250.00p 2,166.67p 2,166.67p 98
19/01/2004 2,166.67p 2,166.67p 2,000.00p 2,000.00p 436
16/01/2004 1,416.67p 1,916.67p 1,416.67p 1,916.67p 251
15/01/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 131
14/01/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 20
13/01/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 208
12/01/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 202
09/01/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
08/01/2004 1,666.67p 1,666.67p 1,666.67p 1,666.67p 231
07/01/2004 1,666.67p 1,666.67p 1,416.67p 1,500.00p 566
06/01/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 60
05/01/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 270
02/01/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 105
31/12/2003 1,583.33p 1,583.33p 1,583.33p 1,583.33p 0
30/12/2003 1,583.33p 1,583.33p 1,583.33p 1,583.33p 0
29/12/2003 1,583.33p 1,583.33p 1,583.33p 1,583.33p 7
24/12/2003 1,583.33p 1,583.33p 1,583.33p 1,583.33p 0
23/12/2003 1,583.33p 1,583.33p 1,583.33p 1,583.33p 30
22/12/2003 1,666.67p 1,666.67p 1,666.67p 1,666.67p 7
19/12/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 10
18/12/2003 1,833.33p 1,833.33p 1,500.00p 1,750.00p 296
17/12/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 83
16/12/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 30
15/12/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 12
12/12/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 225
11/12/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
10/12/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0

*Close Price adjusted for both dividends and splits