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
27/04/2021 30.63p 31.50p 29.84p 30.63p 110218
26/04/2021 30.63p 31.50p 28.00p 30.63p 127340
23/04/2021 30.63p 30.63p 29.75p 30.63p 138345
22/04/2021 30.63p 32.90p 29.75p 30.63p 81719
21/04/2021 30.63p 31.50p 28.00p 31.29p 398427
20/04/2021 30.63p 31.15p 29.75p 29.75p 146252
19/04/2021 30.63p 31.06p 29.77p 30.63p 67400
16/04/2021 30.63p 31.50p 30.00p 30.63p 35294
15/04/2021 30.63p 31.29p 29.98p 30.63p 73210
14/04/2021 30.63p 33.25p 29.75p 29.75p 227908
13/04/2021 30.63p 33.25p 29.75p 32.20p 121489
12/04/2021 32.37p 34.23p 29.75p 32.37p 288120
09/04/2021 30.63p 33.25p 29.75p 32.41p 689450
08/04/2021 35.88p 36.75p 24.50p 29.75p 3219065
07/04/2021 36.75p 37.10p 35.00p 35.88p 327295
06/04/2021 34.13p 38.50p 33.25p 35.00p 526397
01/04/2021 34.13p 35.00p 33.25p 33.25p 101283
31/03/2021 34.13p 36.75p 31.50p 33.25p 548601
30/03/2021 35.88p 35.88p 35.00p 35.88p 22730
29/03/2021 35.88p 35.88p 35.00p 35.88p 46711
26/03/2021 34.13p 37.10p 33.25p 35.88p 251881
25/03/2021 37.63p 37.63p 33.25p 34.30p 128638
24/03/2021 35.88p 38.50p 35.00p 36.75p 85760
23/03/2021 37.63p 38.50p 35.00p 35.88p 124316
22/03/2021 37.63p 38.50p 36.75p 37.63p 23872
19/03/2021 37.63p 38.50p 36.75p 38.50p 89869
18/03/2021 37.63p 37.94p 35.70p 37.63p 26637
17/03/2021 38.50p 38.85p 36.75p 37.63p 163671
16/03/2021 38.50p 39.16p 36.75p 38.50p 19737
15/03/2021 37.63p 40.25p 36.75p 38.50p 78178
12/03/2021 37.63p 38.50p 35.00p 37.63p 212487
11/03/2021 37.63p 39.55p 36.75p 38.50p 181439
10/03/2021 34.13p 40.25p 33.25p 37.63p 809840
09/03/2021 34.13p 34.93p 33.27p 34.13p 22494
08/03/2021 35.00p 36.75p 31.78p 34.13p 331732
05/03/2021 37.63p 38.50p 33.25p 34.13p 765539
04/03/2021 40.25p 40.25p 36.75p 36.75p 281372
03/03/2021 39.38p 42.00p 38.50p 40.25p 203319
02/03/2021 40.25p 40.29p 38.50p 38.50p 100938
01/03/2021 38.50p 42.00p 38.50p 40.25p 195977
26/02/2021 40.25p 41.26p 36.75p 38.50p 253294
25/02/2021 40.25p 44.62p 38.50p 40.25p 322619
24/02/2021 37.63p 45.50p 36.75p 42.35p 411512
23/02/2021 39.38p 39.55p 35.00p 36.40p 359016
22/02/2021 42.00p 42.87p 38.50p 39.55p 230151
19/02/2021 43.75p 44.26p 40.25p 41.13p 330029
18/02/2021 47.25p 49.00p 42.00p 43.75p 225128
17/02/2021 42.87p 48.48p 42.00p 47.25p 495518
16/02/2021 43.75p 45.15p 42.00p 42.87p 139068
15/02/2021 44.62p 45.50p 42.00p 43.75p 120148
12/02/2021 46.38p 47.25p 43.75p 44.62p 60719
11/02/2021 44.62p 49.00p 43.75p 45.50p 164642
10/02/2021 45.50p 47.25p 42.00p 47.25p 176086
09/02/2021 44.62p 47.25p 43.75p 45.50p 283850
08/02/2021 44.62p 49.00p 43.75p 45.50p 483531
05/02/2021 44.62p 45.71p 42.00p 43.75p 236056
04/02/2021 44.62p 45.50p 42.65p 45.33p 161970
03/02/2021 48.12p 50.75p 42.52p 45.50p 843212
02/02/2021 36.75p 50.75p 35.00p 49.00p 1187598
01/02/2021 38.50p 40.25p 36.75p 38.50p 214892
29/01/2021 38.50p 40.43p 36.93p 40.43p 71443
28/01/2021 40.25p 40.25p 35.00p 38.50p 470040
27/01/2021 40.25p 42.00p 39.16p 40.25p 265401
26/01/2021 42.00p 43.75p 38.50p 40.43p 288463
25/01/2021 45.50p 46.69p 40.25p 45.50p 232345
22/01/2021 47.25p 49.00p 43.75p 45.50p 315662
21/01/2021 47.25p 49.53p 46.02p 49.00p 78805
20/01/2021 45.50p 49.00p 43.75p 47.78p 159194
19/01/2021 43.75p 47.25p 42.00p 45.15p 210936
18/01/2021 42.87p 45.50p 40.25p 43.75p 487746
15/01/2021 46.38p 46.38p 38.50p 41.48p 298982
14/01/2021 46.38p 46.46p 43.75p 44.80p 63900
13/01/2021 43.75p 49.00p 42.70p 47.25p 177800
12/01/2021 47.25p 47.25p 43.75p 44.62p 504180
11/01/2021 50.75p 54.25p 45.50p 47.25p 387996
08/01/2021 46.38p 56.00p 45.94p 50.58p 689202
07/01/2021 46.38p 49.00p 42.00p 46.38p 685273
06/01/2021 54.25p 57.75p 42.00p 49.00p 1249392
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

*Close Price adjusted for both dividends and splits