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
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
25/02/2003 2,866.67p 2,866.67p 2,866.67p 2,866.67p 0
24/02/2003 2,866.67p 2,866.67p 2,866.67p 2,866.67p 0
21/02/2003 2,866.67p 2,866.67p 2,866.67p 2,866.67p 60
20/02/2003 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
19/02/2003 2,866.67p 2,866.67p 2,866.67p 2,866.67p 0
18/02/2003 2,916.67p 2,916.67p 2,883.33p 2,883.33p 75
17/02/2003 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
14/02/2003 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
13/02/2003 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
12/02/2003 3,000.00p 3,000.00p 3,000.00p 3,000.00p 15
11/02/2003 2,800.00p 3,000.00p 2,800.00p 3,000.00p 98
10/02/2003 2,750.00p 2,750.00p 2,716.67p 2,716.67p 122
07/02/2003 2,833.33p 2,833.33p 2,833.33p 2,833.33p 0
06/02/2003 2,833.33p 2,833.33p 2,833.33p 2,833.33p 0
05/02/2003 2,833.33p 2,833.33p 2,833.33p 2,833.33p 30
04/02/2003 2,833.33p 2,833.33p 2,833.33p 2,833.33p 0
03/02/2003 2,833.33p 2,833.33p 2,833.33p 2,833.33p 19
31/01/2003 2,783.33p 2,833.33p 2,783.33p 2,833.33p 15
30/01/2003 2,666.67p 2,700.00p 2,666.67p 2,700.00p 30
29/01/2003 2,466.67p 2,633.33p 2,466.67p 2,633.33p 102
28/01/2003 2,033.33p 2,300.00p 2,033.33p 2,300.00p 130
27/01/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
24/01/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 180
23/01/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
22/01/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
21/01/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 12
20/01/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 2
17/01/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
16/01/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 2
15/01/2003 2,083.33p 2,116.67p 2,033.33p 2,116.67p 75
14/01/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 38
13/01/2003 2,200.00p 2,200.00p 2,200.00p 2,200.00p 10
10/01/2003 2,200.00p 2,366.67p 2,200.00p 2,366.67p 0
09/01/2003 2,216.67p 2,216.67p 2,216.67p 2,216.67p 0
08/01/2003 2,216.67p 2,216.67p 2,216.67p 2,216.67p 0
07/01/2003 2,250.00p 2,250.00p 2,216.67p 2,216.67p 30
06/01/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
03/01/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 18
02/01/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
31/12/2002 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
30/12/2002 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
27/12/2002 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
24/12/2002 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
23/12/2002 2,250.00p 2,333.33p 2,216.67p 2,333.33p 75
20/12/2002 2,333.33p 2,333.33p 2,333.33p 2,333.33p 20
19/12/2002 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
18/12/2002 2,583.33p 2,583.33p 2,333.33p 2,333.33p 105
17/12/2002 2,666.67p 2,666.67p 2,666.67p 2,666.67p 54
16/12/2002 2,666.67p 2,666.67p 2,666.67p 2,666.67p 3
13/12/2002 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
12/12/2002 2,583.33p 2,583.33p 2,583.33p 2,583.33p 0
11/12/2002 2,583.33p 2,583.33p 2,583.33p 2,583.33p 0
10/12/2002 2,583.33p 2,583.33p 2,583.33p 2,583.33p 0
09/12/2002 2,633.33p 2,633.33p 2,583.33p 2,583.33p 78
06/12/2002 2,766.67p 2,766.67p 2,766.67p 2,766.67p 0
05/12/2002 2,766.67p 2,766.67p 2,766.67p 2,766.67p 106
04/12/2002 2,766.67p 2,766.67p 2,766.67p 2,766.67p 0
03/12/2002 2,716.67p 2,716.67p 2,716.67p 2,716.67p 3
02/12/2002 2,750.00p 2,750.00p 2,750.00p 2,750.00p 4
29/11/2002 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
28/11/2002 2,750.00p 2,750.00p 2,750.00p 2,750.00p 75
27/11/2002 2,833.33p 2,833.33p 2,833.33p 2,833.33p 16
26/11/2002 2,833.33p 2,833.33p 2,833.33p 2,833.33p 0
25/11/2002 2,833.33p 2,833.33p 2,833.33p 2,833.33p 2
22/11/2002 2,833.33p 2,833.33p 2,833.33p 2,833.33p 16
21/11/2002 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
20/11/2002 2,750.00p 2,750.00p 2,750.00p 2,750.00p 6
19/11/2002 2,750.00p 2,750.00p 2,750.00p 2,750.00p 0
18/11/2002 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
15/11/2002 2,750.00p 2,750.00p 2,750.00p 2,750.00p 8
14/11/2002 2,666.67p 2,666.67p 2,666.67p 2,666.67p 75
13/11/2002 2,666.67p 2,666.67p 2,666.67p 2,666.67p 0
12/11/2002 2,383.33p 2,666.67p 2,383.33p 2,666.67p 75
11/11/2002 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
08/11/2002 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
07/11/2002 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
06/11/2002 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
05/11/2002 2,250.00p 2,250.00p 2,250.00p 2,250.00p 30
04/11/2002 2,250.00p 2,250.00p 2,250.00p 2,250.00p 18
01/11/2002 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
31/10/2002 2,250.00p 2,250.00p 2,250.00p 2,250.00p 2
30/10/2002 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
29/10/2002 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
28/10/2002 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
25/10/2002 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0

*Close Price adjusted for both dividends and splits