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
16/10/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
13/10/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
12/10/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
11/10/2000 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
10/10/2000 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
09/10/2000 15,000.00p 15,000.00p 15,000.00p 15,000.00p 2
06/10/2000 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
05/10/2000 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
04/10/2000 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
03/10/2000 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
02/10/2000 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
29/09/2000 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
28/09/2000 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
27/09/2000 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
26/09/2000 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
25/09/2000 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
22/09/2000 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
21/09/2000 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
20/09/2000 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
19/09/2000 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
18/09/2000 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
15/09/2000 14,166.67p 14,166.67p 14,166.67p 14,166.67p 0
14/09/2000 16,666.67p 16,666.67p 16,666.67p 16,666.67p 0
13/09/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
12/09/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
11/09/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
07/09/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
06/09/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 52
05/09/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
04/09/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
01/09/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 12
31/08/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
30/08/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
29/08/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
25/08/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
24/08/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
23/08/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
22/08/2000 18,333.33p 18,333.33p 18,333.33p 18,333.33p 0
21/08/2000 18,333.33p 18,333.33p 18,333.33p 18,333.33p 0
18/08/2000 18,333.33p 18,333.33p 18,333.33p 18,333.33p 0
17/08/2000 18,333.33p 18,333.33p 18,333.33p 18,333.33p 0
16/08/2000 18,333.33p 18,333.33p 18,333.33p 18,333.33p 0
15/08/2000 18,333.33p 18,333.33p 18,333.33p 18,333.33p 0
14/08/2000 18,333.33p 18,333.33p 18,333.33p 18,333.33p 0
11/08/2000 18,333.33p 18,333.33p 18,333.33p 18,333.33p 0
10/08/2000 18,333.33p 18,333.33p 18,333.33p 18,333.33p 0
09/08/2000 18,333.33p 18,333.33p 18,333.33p 18,333.33p 0
08/08/2000 18,333.33p 18,333.33p 18,333.33p 18,333.33p 0
07/08/2000 18,333.33p 18,333.33p 18,333.33p 18,333.33p 0
04/08/2000 18,333.33p 18,333.33p 18,333.33p 18,333.33p 0
03/08/2000 18,333.33p 18,333.33p 18,333.33p 18,333.33p 0
02/08/2000 18,333.33p 18,333.33p 18,333.33p 18,333.33p 0
01/08/2000 18,333.33p 18,333.33p 18,333.33p 18,333.33p 0
31/07/2000 18,333.33p 18,333.33p 18,333.33p 18,333.33p 26
28/07/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
27/07/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
26/07/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
25/07/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 5
24/07/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 2
21/07/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
20/07/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 14
19/07/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 28
18/07/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 8
17/07/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
14/07/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 15
13/07/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 15
07/07/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
06/07/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
05/07/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
04/07/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
03/07/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
30/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 3
29/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 2
28/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
27/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
26/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
23/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
22/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
21/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
20/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 3
19/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 30
16/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
15/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 6
14/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 3
13/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
12/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 1
09/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
08/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
07/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
06/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 1
05/06/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
31/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
26/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
25/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
24/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
23/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
22/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
19/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
18/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
17/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
16/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
15/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
12/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
11/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
10/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
09/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
08/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
05/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
04/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
03/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
02/05/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
28/04/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
27/04/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
26/04/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
25/04/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
20/04/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
19/04/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
18/04/2000 23,333.33p 23,333.33p 23,333.33p 23,333.33p 0
17/04/2000 21,666.67p 21,666.67p 21,666.67p 21,666.67p 0
14/04/2000 21,666.67p 21,666.67p 21,666.67p 21,666.67p 0
13/04/2000 21,666.67p 21,666.67p 21,666.67p 21,666.67p 0
12/04/2000 21,666.67p 21,666.67p 21,666.67p 21,666.67p 0
11/04/2000 21,666.67p 21,666.67p 21,666.67p 21,666.67p 0
10/04/2000 21,666.67p 21,666.67p 21,666.67p 21,666.67p 0
07/04/2000 21,666.67p 21,666.67p 21,666.67p 21,666.67p 0
06/04/2000 21,666.67p 21,666.67p 21,666.67p 21,666.67p 0
05/04/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
04/04/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
03/04/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
31/03/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
30/03/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
29/03/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
28/03/2000 20,000.00p 20,000.00p 20,000.00p 20,000.00p 21
27/03/2000 25,000.00p 25,000.00p 25,000.00p 25,000.00p 0
24/03/2000 25,000.00p 25,000.00p 25,000.00p 25,000.00p 0
23/03/2000 25,000.00p 25,000.00p 25,000.00p 25,000.00p 0
22/03/2000 28,333.33p 28,333.33p 28,333.33p 28,333.33p 0
21/03/2000 30,000.00p 30,000.00p 30,000.00p 30,000.00p 0
20/03/2000 30,000.00p 30,000.00p 30,000.00p 30,000.00p 0
17/03/2000 30,000.00p 30,000.00p 30,000.00p 30,000.00p 0
16/03/2000 30,000.00p 30,000.00p 30,000.00p 30,000.00p 0
15/03/2000 30,000.00p 30,000.00p 30,000.00p 30,000.00p 0
14/03/2000 31,666.67p 31,666.67p 31,666.67p 31,666.67p 0
13/03/2000 31,666.67p 31,666.67p 31,666.67p 31,666.67p 0
10/03/2000 31,666.67p 31,666.67p 31,666.67p 31,666.67p 0
09/03/2000 31,666.67p 31,666.67p 31,666.67p 31,666.67p 0
08/03/2000 31,666.67p 31,666.67p 31,666.67p 31,666.67p 0
07/03/2000 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
06/03/2000 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
03/03/2000 36,666.67p 36,666.67p 36,666.67p 36,666.67p 0
02/03/2000 36,666.67p 36,666.67p 36,666.67p 36,666.67p 0
01/03/2000 36,666.67p 36,666.67p 36,666.67p 36,666.67p 0
29/02/2000 36,666.67p 36,666.67p 36,666.67p 36,666.67p 0
28/02/2000 38,333.33p 38,333.33p 38,333.33p 38,333.33p 0
25/02/2000 38,333.33p 38,333.33p 38,333.33p 38,333.33p 0
24/02/2000 38,333.33p 38,333.33p 38,333.33p 38,333.33p 0
23/02/2000 38,333.33p 38,333.33p 38,333.33p 38,333.33p 0
22/02/2000 40,000.00p 40,000.00p 40,000.00p 40,000.00p 0
21/02/2000 38,333.33p 38,333.33p 38,333.33p 38,333.33p 0
18/02/2000 40,000.00p 40,000.00p 40,000.00p 40,000.00p 0
17/02/2000 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
16/02/2000 35,000.00p 35,000.00p 35,000.00p 35,000.00p 0
15/02/2000 40,000.00p 40,000.00p 40,000.00p 40,000.00p 0
14/02/2000 40,000.00p 40,000.00p 40,000.00p 40,000.00p 0
11/02/2000 40,000.00p 40,000.00p 40,000.00p 40,000.00p 0
10/02/2000 40,000.00p 40,000.00p 40,000.00p 40,000.00p 0
09/02/2000 40,000.00p 40,000.00p 40,000.00p 40,000.00p 0
08/02/2000 40,000.00p 40,000.00p 40,000.00p 40,000.00p 0
07/02/2000 40,000.00p 40,000.00p 40,000.00p 40,000.00p 4
04/02/2000 40,000.00p 40,000.00p 40,000.00p 40,000.00p 0
03/02/2000 40,000.00p 40,000.00p 40,000.00p 40,000.00p 0
02/02/2000 40,000.00p 40,000.00p 40,000.00p 40,000.00p 0
01/02/2000 40,000.00p 40,000.00p 40,000.00p 40,000.00p 0
31/01/2000 40,000.00p 40,000.00p 40,000.00p 40,000.00p 0
28/01/2000 41,666.67p 41,666.67p 41,666.67p 41,666.67p 0
27/01/2000 41,666.67p 41,666.67p 41,666.67p 41,666.67p 0
26/01/2000 41,666.67p 41,666.67p 41,666.67p 41,666.67p 0
25/01/2000 43,333.33p 43,333.33p 43,333.33p 43,333.33p 0
24/01/2000 43,333.33p 43,333.33p 43,333.33p 43,333.33p 0
21/01/2000 43,333.33p 43,333.33p 43,333.33p 43,333.33p 0
20/01/2000 43,333.33p 43,333.33p 43,333.33p 43,333.33p 0
19/01/2000 43,333.33p 43,333.33p 43,333.33p 43,333.33p 0
18/01/2000 43,333.33p 43,333.33p 43,333.33p 43,333.33p 0
17/01/2000 43,333.33p 43,333.33p 43,333.33p 43,333.33p 0
14/01/2000 45,000.00p 45,000.00p 45,000.00p 45,000.00p 0
13/01/2000 45,000.00p 45,000.00p 45,000.00p 45,000.00p 0
12/01/2000 45,000.00p 45,000.00p 45,000.00p 45,000.00p 0
11/01/2000 41,666.67p 41,666.67p 41,666.67p 41,666.67p 0
10/01/2000 41,666.67p 41,666.67p 41,666.67p 41,666.67p 0
07/01/2000 41,666.67p 41,666.67p 41,666.67p 41,666.67p 0
06/01/2000 41,666.67p 41,666.67p 41,666.67p 41,666.67p 0
05/01/2000 43,333.33p 43,333.33p 43,333.33p 43,333.33p 0
04/01/2000 43,333.33p 43,333.33p 43,333.33p 43,333.33p 0
30/12/1999 43,333.33p 43,333.33p 43,333.33p 43,333.33p 0
29/12/1999 45,000.00p 45,000.00p 45,000.00p 45,000.00p 0
24/12/1999 45,000.00p 45,000.00p 45,000.00p 45,000.00p 0
23/12/1999 45,000.00p 45,000.00p 45,000.00p 45,000.00p 0
22/12/1999 45,000.00p 45,000.00p 45,000.00p 45,000.00p 0
21/12/1999 45,000.00p 45,000.00p 45,000.00p 45,000.00p 0
20/12/1999 45,000.00p 45,000.00p 45,000.00p 45,000.00p 0

*Close Price adjusted for both dividends and splits