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
05/01/2021 56.87p 57.75p 47.25p 56.00p 1153077
04/01/2021 49.00p 68.25p 47.25p 61.25p 2999978
31/12/2020 34.13p 50.75p 33.95p 49.00p 1475334
30/12/2020 31.50p 38.15p 29.79p 34.65p 938798
29/12/2020 28.00p 35.00p 26.25p 31.50p 1111580
24/12/2020 28.87p 30.45p 22.79p 28.00p 627643
23/12/2020 26.25p 36.05p 24.50p 31.50p 2425149
22/12/2020 15.58p 25.82p 15.58p 24.99p 2598032
21/12/2020 14.00p 14.00p 13.30p 13.65p 243173
18/12/2020 14.17p 14.70p 13.65p 14.00p 216123
17/12/2020 14.35p 14.70p 13.65p 14.17p 270496
16/12/2020 14.52p 14.63p 13.30p 14.35p 572699
15/12/2020 16.28p 16.28p 14.00p 14.70p 381540
14/12/2020 18.38p 18.38p 14.00p 16.28p 285127
11/12/2020 20.13p 20.13p 15.96p 18.38p 102817
10/12/2020 18.38p 21.00p 17.50p 20.13p 14675
09/12/2020 18.38p 19.25p 17.50p 19.25p 28047
08/12/2020 17.33p 19.25p 16.45p 18.38p 127430
07/12/2020 17.33p 17.89p 16.45p 17.33p 16416
04/12/2020 17.33p 17.89p 16.45p 16.45p 77457
03/12/2020 19.25p 19.25p 16.45p 17.33p 29738
02/12/2020 18.38p 19.25p 15.75p 17.85p 136012
01/12/2020 18.38p 18.73p 17.50p 17.85p 30740
30/11/2020 18.38p 19.81p 17.50p 19.25p 127205
27/11/2020 18.38p 19.25p 17.50p 19.25p 14122
26/11/2020 17.85p 18.76p 16.94p 18.76p 25187
25/11/2020 18.38p 18.38p 16.45p 17.85p 42903
24/11/2020 18.38p 19.25p 17.50p 18.27p 98437
23/11/2020 16.62p 18.38p 16.41p 18.38p 145463
20/11/2020 16.62p 19.25p 15.75p 15.75p 359503
19/11/2020 16.28p 17.85p 15.75p 16.62p 29347
18/11/2020 17.50p 18.03p 15.75p 16.28p 142036
17/11/2020 16.62p 18.53p 15.75p 17.50p 239354
16/11/2020 16.28p 17.85p 16.28p 16.62p 138058
13/11/2020 14.88p 16.45p 14.61p 16.28p 44770
12/11/2020 14.88p 15.75p 14.88p 14.88p 24235
11/11/2020 14.52p 15.75p 13.74p 14.88p 217983
10/11/2020 14.88p 15.75p 13.56p 14.52p 274296
09/11/2020 14.88p 14.88p 14.00p 14.88p 69714
06/11/2020 14.88p 14.88p 14.00p 14.88p 72759
05/11/2020 14.88p 14.88p 14.00p 14.88p 12000
04/11/2020 14.88p 15.02p 13.90p 14.00p 310596
03/11/2020 14.88p 15.75p 14.00p 14.88p 26099
02/11/2020 14.88p 14.88p 14.88p 14.88p 0
30/10/2020 14.88p 15.31p 14.00p 14.88p 34604
29/10/2020 15.75p 15.75p 14.00p 14.88p 19855
28/10/2020 15.75p 16.45p 14.00p 14.95p 105098
27/10/2020 15.75p 16.45p 14.00p 15.75p 37900
26/10/2020 15.75p 16.41p 14.47p 15.75p 3834
23/10/2020 16.62p 16.62p 14.18p 15.75p 148127
22/10/2020 16.62p 16.62p 15.75p 16.62p 16236
21/10/2020 15.75p 16.80p 15.75p 16.62p 140587
20/10/2020 15.75p 16.45p 14.00p 15.75p 73479
19/10/2020 16.62p 16.62p 12.81p 15.75p 194343
16/10/2020 16.62p 17.50p 15.75p 16.62p 210472
15/10/2020 19.25p 19.25p 16.62p 16.62p 212665
14/10/2020 19.25p 19.25p 16.41p 19.25p 165072
13/10/2020 19.25p 19.25p 17.50p 19.25p 39021
12/10/2020 19.25p 19.25p 17.50p 19.25p 62440
09/10/2020 19.25p 19.25p 18.81p 19.25p 6080
08/10/2020 19.25p 21.00p 17.50p 19.25p 87260
07/10/2020 17.50p 19.25p 16.31p 19.25p 47849
06/10/2020 20.13p 20.13p 16.62p 17.50p 130592
05/10/2020 20.13p 20.13p 17.50p 20.13p 41260
02/10/2020 20.13p 20.13p 17.50p 20.13p 54757
01/10/2020 20.13p 20.13p 17.50p 20.13p 46400
30/09/2020 20.13p 20.13p 18.81p 20.13p 16418
29/09/2020 17.50p 20.13p 16.62p 20.13p 137312
28/09/2020 17.50p 17.76p 15.75p 17.50p 27423
25/09/2020 18.38p 18.38p 16.89p 17.50p 146286
24/09/2020 18.38p 19.95p 17.75p 18.38p 252302
23/09/2020 18.38p 18.73p 18.38p 18.38p 17968
22/09/2020 18.38p 18.81p 17.50p 18.38p 60617
21/09/2020 21.00p 21.00p 17.68p 18.38p 125004
18/09/2020 21.00p 21.00p 21.00p 21.00p 0
17/09/2020 21.00p 21.00p 19.95p 21.00p 14286
16/09/2020 21.00p 21.00p 19.25p 21.00p 38461
15/09/2020 21.00p 21.00p 19.25p 21.00p 3666
14/09/2020 21.00p 21.00p 19.25p 21.00p 10000
11/09/2020 21.00p 22.05p 18.73p 21.00p 59821
10/09/2020 20.13p 21.00p 18.62p 21.00p 92998
09/09/2020 20.13p 21.00p 18.55p 20.13p 134318
08/09/2020 22.75p 24.50p 20.13p 20.13p 57136
07/09/2020 21.88p 22.75p 21.00p 22.75p 151760
04/09/2020 21.88p 21.88p 19.43p 21.88p 130936
03/09/2020 21.88p 21.88p 21.00p 21.88p 8757
02/09/2020 21.88p 21.88p 21.00p 21.88p 126947
01/09/2020 21.88p 21.88p 21.00p 21.88p 245800
28/08/2020 20.13p 21.98p 20.13p 21.88p 56792
27/08/2020 20.13p 21.00p 19.43p 20.13p 216612
26/08/2020 22.75p 22.75p 21.00p 22.75p 14564
25/08/2020 22.75p 22.75p 21.00p 22.75p 113662
24/08/2020 22.75p 24.50p 19.95p 22.75p 161397
21/08/2020 21.88p 24.50p 21.00p 22.75p 118412
20/08/2020 22.75p 26.25p 21.00p 23.28p 319986
19/08/2020 28.00p 28.00p 26.25p 28.00p 27449
18/08/2020 28.00p 28.00p 26.25p 28.00p 34445
17/08/2020 28.00p 28.70p 26.25p 28.00p 30938
14/08/2020 28.00p 29.66p 26.25p 28.00p 18269
13/08/2020 26.25p 28.86p 26.25p 28.00p 95379
12/08/2020 28.00p 28.44p 26.25p 26.25p 101010
11/08/2020 28.00p 28.70p 26.81p 28.70p 36137
10/08/2020 28.00p 28.87p 26.25p 28.00p 25441
07/08/2020 28.00p 29.75p 25.20p 28.00p 49558
06/08/2020 29.75p 30.63p 26.25p 28.00p 183741
05/08/2020 31.50p 31.50p 28.00p 29.75p 327190
04/08/2020 33.25p 36.75p 29.79p 31.50p 419446
03/08/2020 28.87p 30.45p 26.91p 28.87p 40850
31/07/2020 27.13p 30.45p 26.67p 28.87p 34446
30/07/2020 29.75p 31.50p 28.00p 29.75p 44612
29/07/2020 30.63p 30.63p 28.00p 29.75p 34207
28/07/2020 30.63p 31.15p 28.00p 30.63p 27050
27/07/2020 28.00p 29.05p 27.20p 28.00p 32639
24/07/2020 29.75p 31.50p 27.20p 28.00p 188849
23/07/2020 24.50p 29.40p 24.50p 28.00p 121688
22/07/2020 28.00p 28.70p 23.80p 24.50p 152043
21/07/2020 28.00p 29.75p 26.28p 28.00p 20835
20/07/2020 28.00p 29.75p 26.28p 28.00p 5761
17/07/2020 28.00p 29.75p 26.28p 28.00p 47060
16/07/2020 28.00p 29.40p 26.25p 28.00p 49393
15/07/2020 27.13p 29.30p 22.75p 28.00p 338843
14/07/2020 29.75p 31.50p 28.00p 29.75p 28475
13/07/2020 29.75p 31.50p 28.00p 29.75p 58859
10/07/2020 30.63p 31.50p 29.75p 29.75p 177412
09/07/2020 34.13p 35.00p 29.75p 30.63p 111818
08/07/2020 35.88p 36.12p 31.74p 34.13p 132132
07/07/2020 35.88p 39.20p 33.25p 39.20p 51747
06/07/2020 35.88p 36.19p 32.20p 35.88p 60954
03/07/2020 35.88p 36.19p 33.25p 35.88p 47532
02/07/2020 32.37p 37.00p 30.83p 33.25p 206308
01/07/2020 28.87p 35.00p 26.25p 33.25p 146069
30/06/2020 33.25p 34.30p 28.18p 28.87p 50508
29/06/2020 34.13p 34.13p 31.50p 33.25p 22398
26/06/2020 32.37p 35.86p 31.85p 34.13p 61225
25/06/2020 30.63p 32.90p 26.60p 32.37p 118577
24/06/2020 30.63p 32.71p 29.21p 30.63p 23340
23/06/2020 30.63p 33.25p 28.64p 30.63p 107446
22/06/2020 28.00p 35.00p 28.00p 30.63p 723338
19/06/2020 27.13p 29.75p 25.44p 27.13p 33788
18/06/2020 28.00p 29.15p 26.69p 27.13p 69946
17/06/2020 25.38p 29.40p 25.38p 28.00p 117475
16/06/2020 25.38p 28.00p 23.45p 25.38p 3758
15/06/2020 26.25p 27.46p 22.90p 25.38p 61220
12/06/2020 28.87p 28.87p 22.75p 26.25p 102134
11/06/2020 28.87p 28.87p 26.25p 28.87p 18936
10/06/2020 29.75p 31.50p 26.79p 28.87p 92312
09/06/2020 29.75p 33.25p 27.20p 29.75p 309469
08/06/2020 26.25p 31.85p 26.25p 29.75p 253231
05/06/2020 26.25p 28.00p 25.38p 26.25p 124411
04/06/2020 23.63p 31.50p 23.19p 26.25p 465947
03/06/2020 15.23p 24.50p 15.23p 24.50p 784228
02/06/2020 14.88p 15.75p 14.75p 15.23p 62319
01/06/2020 13.65p 15.57p 13.65p 14.88p 116922
29/05/2020 13.65p 13.65p 13.30p 13.65p 2614
28/05/2020 14.17p 14.63p 13.39p 13.65p 52588
27/05/2020 14.17p 15.05p 13.39p 14.17p 28474
26/05/2020 14.17p 15.12p 14.17p 15.12p 21955
22/05/2020 14.88p 15.02p 13.39p 14.17p 83181
21/05/2020 13.82p 15.26p 13.82p 14.88p 117587
20/05/2020 13.82p 14.32p 13.49p 13.82p 43574
19/05/2020 13.82p 14.35p 13.30p 13.82p 12139
18/05/2020 14.17p 14.66p 13.30p 13.82p 62014
15/05/2020 14.17p 14.66p 13.30p 14.17p 19427
14/05/2020 14.17p 15.05p 13.47p 14.17p 10979
13/05/2020 14.17p 14.66p 13.58p 14.17p 5305
12/05/2020 14.17p 14.87p 13.58p 14.17p 20109
11/05/2020 14.17p 14.87p 13.57p 14.17p 21026
07/05/2020 14.17p 14.61p 13.37p 14.17p 32459
06/05/2020 14.88p 14.88p 13.30p 14.17p 70568
05/05/2020 14.35p 15.59p 14.07p 14.88p 39284
04/05/2020 13.12p 14.70p 12.88p 14.35p 81972
01/05/2020 14.00p 14.00p 12.67p 13.12p 39857
30/04/2020 14.00p 14.70p 13.30p 14.00p 13205
29/04/2020 13.82p 14.51p 12.67p 14.00p 43524
28/04/2020 13.65p 14.70p 13.65p 14.00p 1143
27/04/2020 14.00p 14.61p 13.30p 14.00p 8404
24/04/2020 14.70p 15.31p 14.00p 14.00p 22576
23/04/2020 14.70p 15.31p 14.00p 14.70p 7114
22/04/2020 14.70p 15.31p 14.35p 14.70p 227
21/04/2020 14.70p 15.33p 14.03p 14.70p 10268
20/04/2020 14.35p 15.40p 13.37p 14.70p 43706
17/04/2020 14.17p 14.66p 14.17p 14.17p 24874
16/04/2020 14.17p 14.66p 13.72p 14.17p 18029
15/04/2020 14.17p 14.70p 13.65p 14.17p 16440
14/04/2020 14.00p 14.70p 13.65p 14.17p 26592
09/04/2020 14.35p 15.05p 13.34p 14.00p 79695
08/04/2020 14.17p 15.05p 13.51p 14.35p 45418
07/04/2020 14.88p 15.75p 13.51p 14.17p 87883
06/04/2020 14.17p 15.35p 14.00p 14.88p 147934
03/04/2020 14.35p 14.70p 14.17p 14.17p 4286
02/04/2020 14.35p 14.88p 13.65p 14.35p 7819
01/04/2020 13.82p 14.39p 13.82p 14.35p 17853
31/03/2020 13.65p 14.66p 13.65p 13.82p 191207
30/03/2020 14.52p 14.52p 13.12p 13.12p 33251
27/03/2020 14.17p 15.05p 13.65p 14.52p 134824
26/03/2020 14.17p 15.03p 14.17p 14.17p 300342
25/03/2020 14.17p 15.05p 13.74p 14.17p 64360
24/03/2020 13.12p 15.05p 12.43p 14.17p 92108
23/03/2020 15.58p 15.58p 12.60p 13.12p 129167
20/03/2020 15.40p 15.75p 15.31p 15.58p 41827

*Close Price adjusted for both dividends and splits