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
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
24/10/2002 2,250.00p 2,250.00p 2,250.00p 2,250.00p 20
23/10/2002 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
22/10/2002 2,250.00p 2,250.00p 2,200.00p 2,250.00p 371
21/10/2002 2,333.33p 2,333.33p 2,333.33p 2,333.33p 73
18/10/2002 2,333.33p 2,333.33p 2,333.33p 2,333.33p 56
17/10/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
16/10/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
15/10/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
14/10/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 69
11/10/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
10/10/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
09/10/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 540
08/10/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 12
07/10/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 3
04/10/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 78
03/10/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
02/10/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
01/10/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
30/09/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
27/09/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
26/09/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 105
25/09/2002 2,083.33p 2,083.33p 2,083.33p 2,083.33p 0
24/09/2002 2,083.33p 2,083.33p 2,083.33p 2,083.33p 0
23/09/2002 2,166.67p 2,250.00p 2,083.33p 2,083.33p 271
20/09/2002 2,083.33p 2,083.33p 2,083.33p 2,083.33p 0
19/09/2002 2,083.33p 2,083.33p 2,083.33p 2,083.33p 0
18/09/2002 2,083.33p 2,083.33p 2,083.33p 2,083.33p 0
17/09/2002 2,083.33p 2,083.33p 2,083.33p 2,083.33p 38
16/09/2002 2,083.33p 2,083.33p 2,083.33p 2,083.33p 45
13/09/2002 2,083.33p 2,083.33p 2,083.33p 2,083.33p 30
12/09/2002 2,133.33p 2,133.33p 2,083.33p 2,083.33p 57
11/09/2002 2,083.33p 2,083.33p 2,083.33p 2,083.33p 64
10/09/2002 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
09/09/2002 2,000.00p 2,000.00p 2,000.00p 2,000.00p 2
06/09/2002 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
05/09/2002 2,000.00p 2,000.00p 2,000.00p 2,000.00p 40
04/09/2002 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
03/09/2002 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
02/09/2002 2,066.67p 2,083.33p 2,000.00p 2,000.00p 0
30/08/2002 2,083.33p 2,083.33p 2,083.33p 2,083.33p 0
29/08/2002 2,083.33p 2,083.33p 2,083.33p 2,083.33p 0
28/08/2002 2,083.33p 2,083.33p 2,083.33p 2,083.33p 0
27/08/2002 1,583.33p 2,083.33p 1,583.33p 2,083.33p 281
23/08/2002 1,500.00p 1,500.00p 1,500.00p 1,500.00p 150
22/08/2002 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
21/08/2002 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
20/08/2002 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
19/08/2002 1,500.00p 1,500.00p 1,500.00p 1,500.00p 639
16/08/2002 1,616.67p 1,616.67p 1,616.67p 1,616.67p 270
15/08/2002 1,583.33p 1,583.33p 1,583.33p 1,583.33p 0
14/08/2002 1,583.33p 1,583.33p 1,583.33p 1,583.33p 30
13/08/2002 1,666.67p 1,666.67p 1,666.67p 1,666.67p 0
12/08/2002 1,666.67p 1,666.67p 1,666.67p 1,666.67p 0
09/08/2002 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
08/08/2002 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
07/08/2002 1,750.00p 1,750.00p 1,750.00p 1,750.00p 3
06/08/2002 2,000.00p 2,000.00p 1,750.00p 1,750.00p 62
05/08/2002 2,083.33p 2,083.33p 2,083.33p 2,083.33p 0
02/08/2002 2,083.33p 2,083.33p 2,083.33p 2,083.33p 12
01/08/2002 2,083.33p 2,083.33p 2,083.33p 2,083.33p 7
31/07/2002 2,083.33p 2,083.33p 2,083.33p 2,083.33p 153
30/07/2002 2,083.33p 2,083.33p 2,083.33p 2,083.33p 3
29/07/2002 2,083.33p 2,083.33p 2,083.33p 2,083.33p 0
26/07/2002 2,216.67p 2,216.67p 2,216.67p 2,216.67p 0
25/07/2002 2,216.67p 2,216.67p 2,216.67p 2,216.67p 0
24/07/2002 2,216.67p 2,216.67p 2,216.67p 2,216.67p 45
23/07/2002 2,216.67p 2,216.67p 2,216.67p 2,216.67p 30
22/07/2002 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
19/07/2002 2,300.00p 2,300.00p 2,300.00p 2,300.00p 10
18/07/2002 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
17/07/2002 2,300.00p 2,300.00p 2,300.00p 2,300.00p 75
16/07/2002 2,300.00p 2,300.00p 2,300.00p 2,300.00p 6
15/07/2002 2,300.00p 2,300.00p 2,300.00p 2,300.00p 30
12/07/2002 2,266.67p 2,266.67p 2,266.67p 2,266.67p 0
11/07/2002 2,266.67p 2,266.67p 2,266.67p 2,266.67p 3
10/07/2002 2,266.67p 2,266.67p 2,266.67p 2,266.67p 120
09/07/2002 2,266.67p 2,266.67p 2,266.67p 2,266.67p 15
08/07/2002 2,216.67p 2,216.67p 2,216.67p 2,216.67p 0
05/07/2002 2,200.00p 2,200.00p 2,200.00p 2,200.00p 129
04/07/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
03/07/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 60
02/07/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
01/07/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
28/06/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 20
27/06/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 1
26/06/2002 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
25/06/2002 2,333.33p 2,333.33p 2,250.00p 2,250.00p 0
24/06/2002 2,333.33p 2,333.33p 2,333.33p 2,333.33p 210
21/06/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 150
20/06/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 15
19/06/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 9
18/06/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
17/06/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
14/06/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
13/06/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
12/06/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
11/06/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
10/06/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
07/06/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
06/06/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 1
05/06/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
04/06/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
03/06/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
31/05/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
30/05/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 75
29/05/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 4
28/05/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
27/05/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 70
24/05/2002 1,666.67p 1,666.67p 1,666.67p 1,666.67p 30
23/05/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 190
22/05/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
21/05/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 46
20/05/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
17/05/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
16/05/2002 2,500.00p 2,500.00p 2,500.00p 2,500.00p 90

*Close Price adjusted for both dividends and splits