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
09/12/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
08/12/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 3
05/12/2003 1,916.67p 2,000.00p 1,916.67p 2,000.00p 198
04/12/2003 1,750.00p 1,750.00p 1,750.00p 1,750.00p 60
03/12/2003 1,700.00p 1,750.00p 1,700.00p 1,750.00p 150
02/12/2003 2,000.00p 2,000.00p 1,750.00p 1,750.00p 156
01/12/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
28/11/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
27/11/2003 2,216.67p 2,216.67p 2,166.67p 2,166.67p 0
26/11/2003 2,266.67p 2,266.67p 2,266.67p 2,266.67p 24
25/11/2003 2,266.67p 2,266.67p 2,266.67p 2,266.67p 300
24/11/2003 2,266.67p 2,266.67p 2,266.67p 2,266.67p 0
21/11/2003 2,266.67p 2,266.67p 2,266.67p 2,266.67p 15
20/11/2003 2,300.00p 2,300.00p 2,300.00p 2,300.00p 2
19/11/2003 2,283.33p 2,283.33p 2,283.33p 2,283.33p 8
18/11/2003 2,283.33p 2,283.33p 2,283.33p 2,283.33p 0
17/11/2003 2,283.33p 2,283.33p 2,283.33p 2,283.33p 93
14/11/2003 2,250.00p 2,250.00p 2,250.00p 2,250.00p 346
13/11/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 24
12/11/2003 2,250.00p 2,250.00p 2,000.00p 2,083.33p 411
11/11/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 660
10/11/2003 2,250.00p 2,333.33p 2,250.00p 2,333.33p 594
07/11/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 76
06/11/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 7
05/11/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 20
04/11/2003 1,733.33p 2,000.00p 1,733.33p 2,000.00p 129
03/11/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 9
31/10/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
30/10/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
29/10/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 30
28/10/2003 2,083.33p 2,083.33p 2,000.00p 2,000.00p 170
27/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 2
24/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
23/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
22/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 2
21/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
20/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 27
17/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
16/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
15/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 21
14/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 1
13/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
10/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
09/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
08/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 34
07/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
06/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
03/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
02/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 3
01/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
30/09/2003 2,250.00p 2,250.00p 2,166.67p 2,166.67p 90
29/09/2003 2,333.33p 2,416.67p 2,333.33p 2,333.33p 164
26/09/2003 2,166.67p 2,166.67p 1,666.67p 1,966.67p 657
25/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 30
24/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
23/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 39
22/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
19/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 22
18/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
17/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
16/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
15/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 15
12/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 161
11/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
10/09/2003 2,416.67p 2,416.67p 2,333.33p 2,333.33p 30
09/09/2003 2,583.33p 2,583.33p 2,583.33p 2,583.33p 375
08/09/2003 2,283.33p 2,500.00p 2,283.33p 2,500.00p 265
05/09/2003 2,233.33p 2,233.33p 2,233.33p 2,233.33p 0
04/09/2003 2,233.33p 2,233.33p 2,233.33p 2,233.33p 0
03/09/2003 2,233.33p 2,233.33p 2,233.33p 2,233.33p 22
02/09/2003 2,233.33p 2,233.33p 2,233.33p 2,233.33p 0
01/09/2003 2,233.33p 2,233.33p 2,233.33p 2,233.33p 8
29/08/2003 2,233.33p 2,233.33p 2,233.33p 2,233.33p 0
28/08/2003 2,233.33p 2,233.33p 2,233.33p 2,233.33p 0
27/08/2003 2,166.67p 2,283.33p 2,166.67p 2,233.33p 75
26/08/2003 2,083.33p 2,083.33p 2,083.33p 2,083.33p 6
22/08/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 88
21/08/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 75
20/08/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 98
19/08/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 15
18/08/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 29
15/08/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
14/08/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
13/08/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 95
12/08/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 156
11/08/2003 1,750.00p 2,083.33p 1,750.00p 2,083.33p 146
08/08/2003 1,666.67p 1,666.67p 1,666.67p 1,666.67p 0
07/08/2003 1,666.67p 1,666.67p 1,666.67p 1,666.67p 0
06/08/2003 1,666.67p 1,666.67p 1,666.67p 1,666.67p 12
05/08/2003 1,750.00p 1,750.00p 1,666.67p 1,666.67p 0
04/08/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 5
01/08/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 14
31/07/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
30/07/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
29/07/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 105
28/07/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
25/07/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
24/07/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 150
23/07/2003 1,916.67p 1,916.67p 1,833.33p 1,833.33p 26
22/07/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 12
21/07/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 3
18/07/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 225
17/07/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 30
16/07/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 81
15/07/2003 2,033.33p 2,033.33p 2,033.33p 2,033.33p 28
14/07/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 397
11/07/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 100
10/07/2003 2,250.00p 2,250.00p 2,250.00p 2,250.00p 29
09/07/2003 2,333.33p 2,333.33p 2,000.00p 2,250.00p 428
08/07/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
07/07/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
04/07/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
03/07/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
02/07/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
01/07/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
30/06/2003 2,916.67p 2,916.67p 2,333.33p 2,333.33p 465
27/06/2003 3,083.33p 3,083.33p 3,000.00p 3,000.00p 348
26/06/2003 2,366.67p 3,333.33p 2,366.67p 3,000.00p 607
25/06/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 26
24/06/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 30
23/06/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
20/06/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 9
19/06/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
18/06/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
17/06/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
16/06/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 19
13/06/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 6
12/06/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 115
11/06/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
10/06/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
09/06/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
06/06/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
05/06/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 52
04/06/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
03/06/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 30
02/06/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 16
30/05/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
29/05/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
28/05/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 5
27/05/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
23/05/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 48
22/05/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
21/05/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
20/05/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
19/05/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
16/05/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
15/05/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 3
14/05/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 6
13/05/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 24
12/05/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
09/05/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
08/05/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
07/05/2003 2,716.67p 2,716.67p 2,666.67p 2,666.67p 48
06/05/2003 2,800.00p 2,800.00p 2,800.00p 2,800.00p 2
02/05/2003 2,583.33p 2,800.00p 2,583.33p 2,800.00p 302
01/05/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
30/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
29/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
28/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
25/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 172
24/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
23/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
22/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
17/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
16/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
15/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
14/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
11/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
10/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
09/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 16
08/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
07/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
04/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 3
03/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 105
02/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 21
01/04/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
31/03/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
28/03/2003 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
27/03/2003 2,583.33p 2,583.33p 2,500.00p 2,500.00p 90
26/03/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
25/03/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
24/03/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 105
21/03/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
20/03/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 15
19/03/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
18/03/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
17/03/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
14/03/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
13/03/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
12/03/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
11/03/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 5
10/03/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
07/03/2003 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
06/03/2003 2,750.00p 2,750.00p 2,750.00p 2,750.00p 15
05/03/2003 2,833.33p 2,833.33p 2,833.33p 2,833.33p 0
04/03/2003 2,833.33p 2,833.33p 2,833.33p 2,833.33p 0
03/03/2003 2,833.33p 2,833.33p 2,833.33p 2,833.33p 0
28/02/2003 2,833.33p 2,833.33p 2,833.33p 2,833.33p 0
27/02/2003 2,833.33p 2,833.33p 2,833.33p 2,833.33p 0
26/02/2003 2,833.33p 2,833.33p 2,833.33p 2,833.33p 84

*Close Price adjusted for both dividends and splits