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
15/02/2001 5,833.33p 5,833.33p 5,833.33p 5,833.33p 0
14/02/2001 6,666.67p 6,666.67p 6,666.67p 6,666.67p 0
13/02/2001 6,666.67p 6,666.67p 6,666.67p 6,666.67p 0
12/02/2001 6,666.67p 6,666.67p 6,666.67p 6,666.67p 0
09/02/2001 6,666.67p 6,666.67p 6,666.67p 6,666.67p 0
08/02/2001 6,666.67p 6,666.67p 6,666.67p 6,666.67p 0
07/02/2001 6,666.67p 6,666.67p 6,666.67p 6,666.67p 24
06/02/2001 5,833.33p 5,833.33p 5,833.33p 5,833.33p 0
05/02/2001 6,666.67p 6,666.67p 6,666.67p 6,666.67p 0
02/02/2001 6,666.67p 6,666.67p 6,666.67p 6,666.67p 0
01/02/2001 6,666.67p 6,666.67p 6,666.67p 6,666.67p 3
31/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
30/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
29/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
26/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 8
25/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
24/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
23/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
22/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
19/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 52
18/01/2001 9,166.67p 9,166.67p 9,166.67p 9,166.67p 0
17/01/2001 9,166.67p 9,166.67p 9,166.67p 9,166.67p 15
16/01/2001 9,166.67p 9,166.67p 9,166.67p 9,166.67p 0
15/01/2001 9,166.67p 9,166.67p 9,166.67p 9,166.67p 1
12/01/2001 9,166.67p 9,166.67p 9,166.67p 9,166.67p 15
11/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
10/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
09/01/2001 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
08/01/2001 9,166.67p 9,166.67p 9,166.67p 9,166.67p 4
05/01/2001 10,833.33p 10,833.33p 10,833.33p 10,833.33p 0
04/01/2001 10,833.33p 10,833.33p 10,833.33p 10,833.33p 8
03/01/2001 10,833.33p 10,833.33p 10,833.33p 10,833.33p 8
02/01/2001 14,166.67p 14,166.67p 14,166.67p 14,166.67p 0
29/12/2000 14,166.67p 14,166.67p 14,166.67p 14,166.67p 0
28/12/2000 14,166.67p 14,166.67p 14,166.67p 14,166.67p 0
27/12/2000 14,166.67p 14,166.67p 14,166.67p 14,166.67p 0
22/12/2000 14,166.67p 14,166.67p 14,166.67p 14,166.67p 2
21/12/2000 14,166.67p 14,166.67p 14,166.67p 14,166.67p 1
20/12/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
19/12/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
18/12/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
15/12/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
14/12/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
13/12/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
12/12/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
11/12/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
08/12/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
07/12/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
06/12/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
05/12/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
04/12/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
01/12/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
30/11/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
29/11/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 21
28/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
27/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
24/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
23/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
22/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
21/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 12
20/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
17/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
16/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
15/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
14/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
13/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
10/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 9
09/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
08/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
07/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
06/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
03/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
02/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
01/11/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
31/10/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 2
30/10/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
27/10/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
26/10/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 3
25/10/2000 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
24/10/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
23/10/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
20/10/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
19/10/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
18/10/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
17/10/2000 15,833.33p 15,833.33p 15,833.33p 15,833.33p 0
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

*Close Price adjusted for both dividends and splits