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
07/06/2019 14.88p 15.05p 14.35p 14.52p 29999
06/06/2019 16.10p 16.10p 14.88p 14.88p 63341
05/06/2019 16.62p 17.50p 15.40p 16.10p 201869
04/06/2019 14.70p 18.97p 14.70p 16.62p 1120576
03/06/2019 14.70p 15.05p 14.70p 14.70p 121456
31/05/2019 15.23p 15.23p 14.35p 14.70p 241551
30/05/2019 15.23p 15.74p 14.70p 14.88p 366794
29/05/2019 15.23p 15.68p 14.84p 15.23p 60798
28/05/2019 15.23p 15.26p 14.84p 15.23p 30633
24/05/2019 15.23p 15.23p 14.84p 15.23p 14286
23/05/2019 14.88p 15.68p 14.88p 15.23p 81050
22/05/2019 14.88p 15.05p 14.49p 14.88p 73496
21/05/2019 15.40p 15.58p 14.39p 14.88p 138530
20/05/2019 15.93p 16.10p 15.12p 15.40p 71040
17/05/2019 15.93p 16.10p 15.75p 15.93p 17143
16/05/2019 15.93p 15.93p 15.75p 15.93p 74933
15/05/2019 15.93p 16.10p 15.75p 15.93p 29105
14/05/2019 15.93p 16.10p 15.93p 15.93p 6450
13/05/2019 15.93p 15.96p 15.75p 15.93p 20760
10/05/2019 15.93p 16.03p 15.77p 15.93p 18646
09/05/2019 16.10p 16.10p 15.75p 15.93p 97689
08/05/2019 16.10p 16.45p 15.98p 16.10p 16014
07/05/2019 16.10p 16.77p 15.75p 16.10p 175964
03/05/2019 16.28p 16.28p 15.93p 16.10p 22520
02/05/2019 17.85p 17.85p 15.93p 16.10p 181913
01/05/2019 17.67p 18.01p 17.50p 17.85p 39020
30/04/2019 19.25p 19.25p 17.50p 18.03p 240684
29/04/2019 19.25p 19.60p 18.55p 19.25p 27552
26/04/2019 19.95p 19.95p 18.81p 19.25p 79653
25/04/2019 19.25p 20.39p 18.55p 19.95p 346078
24/04/2019 18.38p 20.95p 18.38p 19.25p 388025
23/04/2019 18.38p 20.13p 16.62p 18.38p 443224
18/04/2019 14.88p 17.50p 14.52p 16.62p 528438
17/04/2019 14.88p 14.88p 14.44p 14.88p 1196862
16/04/2019 15.75p 15.75p 14.00p 14.88p 38032
15/04/2019 14.88p 15.40p 14.00p 14.88p 27876
12/04/2019 14.88p 15.31p 14.26p 14.88p 58472
11/04/2019 16.10p 16.10p 14.61p 14.88p 79123
10/04/2019 16.10p 16.10p 14.77p 16.10p 148997
09/04/2019 11.38p 16.45p 11.38p 16.10p 382813
08/04/2019 15.23p 16.28p 14.70p 15.75p 510517
05/04/2019 17.15p 17.15p 14.35p 15.23p 400827
04/04/2019 17.15p 17.50p 16.80p 17.15p 60695
03/04/2019 20.13p 20.83p 16.80p 17.15p 274744
02/04/2019 20.13p 20.13p 20.13p 20.13p 0
01/04/2019 20.13p 20.13p 19.50p 20.13p 14485
29/03/2019 21.35p 21.61p 19.04p 20.13p 90662
28/03/2019 21.35p 21.35p 21.23p 21.35p 5422
27/03/2019 21.35p 21.70p 21.21p 21.35p 95065
26/03/2019 21.88p 21.88p 21.28p 21.35p 109000
25/03/2019 22.23p 22.23p 21.28p 21.88p 43882
22/03/2019 21.88p 22.37p 21.88p 22.23p 54776
21/03/2019 22.23p 22.23p 21.70p 22.23p 281714
20/03/2019 21.88p 22.23p 21.88p 22.23p 66750
19/03/2019 22.23p 22.58p 21.98p 22.23p 13138
18/03/2019 22.93p 22.93p 21.88p 22.23p 25334
15/03/2019 23.28p 23.28p 22.23p 22.93p 277244
14/03/2019 23.28p 23.54p 22.75p 23.28p 80433
13/03/2019 23.63p 23.77p 23.19p 23.28p 95978
12/03/2019 24.85p 24.85p 23.01p 23.63p 85105
11/03/2019 24.85p 25.20p 23.45p 24.85p 42296
08/03/2019 25.38p 27.27p 23.67p 24.50p 182346
07/03/2019 23.98p 26.25p 23.50p 25.38p 267593
06/03/2019 23.63p 24.50p 22.84p 23.98p 122469
05/03/2019 22.75p 23.63p 21.42p 23.63p 148076
04/03/2019 22.75p 24.06p 21.88p 23.98p 381425
01/03/2019 22.40p 22.71p 21.35p 21.70p 98295
28/02/2019 23.28p 23.80p 22.05p 22.40p 192102
27/02/2019 23.28p 23.28p 22.75p 23.28p 10593
26/02/2019 22.58p 23.45p 21.79p 23.28p 260650
25/02/2019 24.85p 25.01p 22.05p 22.58p 179967
22/02/2019 25.38p 25.38p 23.63p 24.85p 101297
21/02/2019 22.23p 25.81p 21.89p 25.38p 605039
20/02/2019 23.10p 23.10p 21.79p 22.23p 91270
19/02/2019 21.52p 23.45p 21.52p 21.70p 404907
18/02/2019 21.88p 22.21p 21.09p 21.52p 291069
15/02/2019 21.88p 22.75p 21.35p 21.88p 62323
14/02/2019 23.63p 23.67p 21.52p 22.23p 370902
13/02/2019 23.63p 24.15p 22.94p 23.63p 91851
12/02/2019 23.63p 24.06p 21.88p 23.63p 335628
11/02/2019 21.88p 23.90p 21.58p 23.63p 236926
08/02/2019 22.40p 22.40p 21.35p 21.88p 228110
07/02/2019 21.88p 24.06p 21.19p 22.40p 338524
06/02/2019 23.45p 23.45p 19.95p 21.88p 422810
05/02/2019 23.10p 23.14p 21.70p 22.23p 99526
04/02/2019 22.93p 23.80p 21.35p 23.10p 205153
01/02/2019 23.28p 24.50p 22.05p 22.93p 94385
31/01/2019 23.28p 24.15p 22.05p 23.45p 435522
30/01/2019 23.28p 23.98p 22.12p 23.28p 363818
29/01/2019 24.50p 25.10p 21.35p 23.28p 870604
28/01/2019 22.40p 25.90p 20.30p 25.38p 533706
25/01/2019 21.88p 22.40p 20.30p 22.40p 726316
24/01/2019 23.63p 24.15p 21.52p 21.88p 151497
23/01/2019 21.88p 24.50p 21.00p 23.63p 296489
22/01/2019 21.88p 21.88p 19.25p 21.88p 242212
21/01/2019 22.75p 23.28p 21.63p 21.88p 138438
18/01/2019 23.63p 25.55p 21.35p 22.75p 68011
17/01/2019 21.88p 25.69p 19.97p 24.50p 341364
16/01/2019 22.75p 23.31p 21.09p 21.88p 78794
15/01/2019 22.75p 23.62p 21.00p 22.75p 202040
14/01/2019 25.38p 25.55p 20.13p 22.75p 571614
11/01/2019 31.50p 31.50p 25.32p 26.25p 355705
10/01/2019 32.37p 32.90p 30.28p 31.50p 53675
09/01/2019 33.25p 33.25p 31.73p 32.37p 52684
08/01/2019 33.25p 35.00p 31.61p 33.25p 8244
07/01/2019 33.25p 34.29p 31.50p 33.25p 51725
04/01/2019 30.63p 35.00p 29.75p 33.25p 177165
03/01/2019 30.63p 31.06p 29.75p 30.63p 9712
02/01/2019 30.63p 30.63p 30.28p 30.63p 6035
31/12/2018 30.63p 30.63p 30.19p 30.63p 17854
28/12/2018 30.63p 30.63p 30.63p 30.63p 0
27/12/2018 31.50p 32.09p 30.19p 30.63p 53231
24/12/2018 31.50p 32.11p 30.97p 31.50p 32348
21/12/2018 31.50p 32.11p 30.80p 31.50p 6715
20/12/2018 31.50p 32.73p 30.97p 31.50p 48776
19/12/2018 30.63p 32.37p 29.75p 31.50p 135212
18/12/2018 32.37p 33.25p 30.63p 30.63p 116633
17/12/2018 34.13p 35.00p 32.29p 32.37p 65810
14/12/2018 35.00p 35.00p 34.13p 34.13p 39728
13/12/2018 34.13p 35.72p 34.13p 35.00p 22477
12/12/2018 34.13p 35.00p 34.13p 34.13p 84020
11/12/2018 33.25p 36.58p 32.39p 34.13p 121430
10/12/2018 35.88p 36.23p 35.66p 35.88p 83998
07/12/2018 35.88p 36.28p 35.56p 35.88p 29507
06/12/2018 37.63p 37.63p 35.44p 35.88p 80475
05/12/2018 38.50p 38.50p 37.63p 37.63p 22793
04/12/2018 41.13p 41.13p 37.31p 38.50p 165459
03/12/2018 38.50p 43.36p 37.64p 41.13p 345952
30/11/2018 49.88p 59.50p 44.10p 45.50p 385409
29/11/2018 42.87p 50.05p 42.44p 49.00p 144970
28/11/2018 40.25p 42.87p 39.38p 42.87p 105612
27/11/2018 49.00p 50.75p 37.10p 40.25p 603999
26/11/2018 49.00p 61.25p 46.55p 49.00p 574302
23/11/2018 47.25p 42.87p 42.87p 42.87p 0
22/11/2018 47.25p 47.25p 31.85p 42.87p 545229
21/11/2018 63.00p 63.00p 45.50p 47.25p 237829
20/11/2018 70.00p 73.33p 60.39p 63.00p 88585
19/11/2018 66.50p 77.00p 66.50p 70.00p 262653
16/11/2018 59.50p 63.00p 56.91p 59.50p 16389
15/11/2018 56.00p 66.45p 54.25p 59.50p 119547
14/11/2018 61.25p 62.19p 56.00p 56.87p 52446
13/11/2018 63.00p 68.25p 63.00p 63.00p 35066
12/11/2018 63.00p 64.05p 60.39p 63.00p 18139
09/11/2018 63.00p 64.05p 60.20p 63.00p 4844
08/11/2018 63.00p 64.75p 60.37p 63.00p 4204
07/11/2018 61.25p 66.50p 60.37p 63.00p 27480
06/11/2018 63.00p 63.00p 60.46p 61.25p 27304
05/11/2018 64.75p 64.75p 59.85p 63.00p 12791
02/11/2018 58.63p 70.00p 58.17p 64.75p 78457
01/11/2018 59.50p 61.07p 56.00p 58.63p 24188
31/10/2018 61.25p 61.86p 58.80p 59.50p 6300
30/10/2018 66.50p 68.23p 60.37p 61.25p 21342
29/10/2018 63.00p 69.30p 63.00p 66.50p 84181
26/10/2018 59.50p 63.00p 59.50p 63.00p 20772
25/10/2018 63.00p 63.00p 57.84p 59.50p 26448
24/10/2018 63.00p 64.40p 59.88p 63.00p 13503
23/10/2018 64.75p 65.28p 59.88p 63.00p 18336
22/10/2018 63.00p 69.69p 63.00p 64.75p 34536
19/10/2018 64.75p 64.96p 60.20p 63.00p 57291
18/10/2018 68.25p 68.60p 63.00p 66.85p 37020
17/10/2018 71.75p 73.50p 66.50p 68.25p 33231
16/10/2018 77.00p 80.41p 70.00p 70.00p 70155
15/10/2018 73.50p 84.00p 70.88p 77.00p 201026
12/10/2018 61.25p 69.46p 60.20p 66.50p 62764
11/10/2018 63.00p 64.75p 56.35p 61.25p 144353
10/10/2018 68.25p 69.13p 66.50p 68.25p 52880
09/10/2018 75.25p 75.86p 66.85p 68.25p 190682
08/10/2018 84.00p 84.00p 71.26p 77.00p 92865
05/10/2018 84.00p 84.00p 80.59p 84.00p 30730
04/10/2018 82.25p 84.00p 81.44p 84.00p 43243
03/10/2018 89.25p 89.25p 81.55p 82.25p 68341
02/10/2018 85.75p 92.93p 81.65p 89.25p 48065
01/10/2018 84.00p 94.15p 81.39p 85.75p 60233
28/09/2018 84.00p 85.72p 78.05p 84.00p 75024
27/09/2018 84.00p 87.15p 81.04p 84.00p 31028
26/09/2018 87.50p 89.07p 82.67p 85.75p 3432
25/09/2018 91.00p 91.00p 82.42p 87.50p 22791
24/09/2018 87.50p 91.00p 85.13p 91.00p 9565
21/09/2018 91.00p 91.00p 85.24p 87.50p 24982
20/09/2018 91.00p 94.50p 88.20p 91.00p 13392
19/09/2018 92.75p 92.75p 88.74p 91.00p 20700
18/09/2018 98.00p 98.00p 92.23p 92.75p 48201
17/09/2018 89.25p 100.61p 87.50p 98.00p 94996
14/09/2018 87.50p 91.00p 84.88p 87.50p 82143
13/09/2018 94.50p 94.50p 85.40p 87.50p 51435
12/09/2018 94.50p 97.46p 87.50p 94.50p 137906
11/09/2018 94.50p 98.00p 91.87p 94.50p 19099
10/09/2018 94.50p 96.95p 91.87p 94.50p 27938
07/09/2018 98.00p 98.00p 94.50p 94.50p 23577
06/09/2018 105.00p 105.00p 96.25p 99.75p 120698
05/09/2018 117.25p 117.25p 105.00p 105.00p 209635
04/09/2018 122.50p 124.95p 84.00p 122.50p 1152691
03/09/2018 115.50p 125.30p 113.79p 122.50p 61271
31/08/2018 108.50p 117.08p 108.50p 115.50p 51318
30/08/2018 106.75p 108.85p 103.44p 108.50p 25902
29/08/2018 110.25p 111.97p 105.00p 106.75p 28910
28/08/2018 110.25p 111.97p 105.00p 110.25p 24089
24/08/2018 110.25p 112.00p 110.25p 110.25p 6897
23/08/2018 115.50p 115.50p 108.50p 110.25p 21734
22/08/2018 108.50p 118.58p 106.23p 115.50p 106235

*Close Price adjusted for both dividends and splits