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
21/08/2018 112.00p 112.00p 105.88p 108.50p 95240
20/08/2018 113.75p 113.75p 106.75p 112.00p 41693
17/08/2018 119.00p 119.00p 109.38p 113.75p 62583
16/08/2018 120.75p 127.40p 115.85p 117.25p 44197
15/08/2018 124.25p 124.69p 115.50p 120.75p 38104
14/08/2018 126.00p 126.00p 119.87p 124.25p 18196
13/08/2018 126.00p 129.64p 122.50p 126.00p 33976
10/08/2018 127.75p 127.75p 122.50p 122.50p 88882
09/08/2018 127.75p 127.75p 122.50p 127.75p 11138
08/08/2018 127.75p 133.00p 123.20p 127.75p 3696
07/08/2018 127.75p 127.75p 122.50p 127.75p 9768
06/08/2018 127.75p 131.77p 126.00p 127.75p 15247
03/08/2018 122.50p 133.00p 122.50p 127.75p 24880
02/08/2018 119.00p 122.50p 118.02p 122.50p 18862
01/08/2018 124.25p 125.13p 117.60p 119.00p 20243
31/07/2018 126.00p 128.96p 123.20p 124.25p 18423
30/07/2018 126.00p 129.50p 125.13p 126.00p 25259
27/07/2018 122.50p 129.50p 120.75p 129.50p 37334
26/07/2018 120.75p 125.30p 120.75p 122.50p 7941
25/07/2018 124.25p 128.24p 120.75p 120.75p 61621
24/07/2018 115.50p 125.48p 115.50p 122.50p 37705
23/07/2018 108.50p 118.30p 108.33p 115.50p 30256
20/07/2018 103.25p 110.04p 103.25p 108.50p 120307
19/07/2018 113.75p 113.75p 103.25p 103.25p 26957
18/07/2018 115.50p 115.50p 108.85p 110.25p 31485
17/07/2018 115.50p 116.34p 112.00p 115.50p 22259
16/07/2018 108.50p 118.30p 107.63p 115.50p 44901
13/07/2018 108.50p 111.13p 106.75p 108.50p 6599
12/07/2018 108.50p 109.38p 105.88p 108.50p 8388
11/07/2018 110.25p 112.00p 105.00p 108.50p 32899
10/07/2018 110.25p 112.00p 108.50p 112.00p 14278
09/07/2018 112.00p 112.00p 108.50p 110.25p 20571
06/07/2018 112.00p 112.00p 108.50p 108.50p 11945
05/07/2018 108.50p 113.75p 108.50p 112.00p 55854
04/07/2018 106.75p 111.56p 105.53p 108.50p 16452
03/07/2018 108.50p 111.13p 105.00p 108.50p 52285
02/07/2018 108.50p 112.00p 105.00p 108.50p 54785
29/06/2018 112.00p 112.00p 105.88p 108.50p 52838
28/06/2018 115.50p 115.50p 108.85p 110.60p 16337
27/06/2018 124.25p 127.40p 112.00p 115.50p 44931
26/06/2018 105.00p 127.57p 105.00p 122.50p 93583
25/06/2018 112.00p 112.70p 111.13p 112.00p 11012
22/06/2018 108.50p 113.40p 106.75p 112.00p 82412
21/06/2018 110.25p 115.50p 102.37p 108.50p 77039
20/06/2018 119.00p 120.73p 108.41p 110.25p 57837
19/06/2018 131.25p 131.68p 105.81p 122.50p 220968
18/06/2018 140.00p 140.00p 136.50p 137.20p 16606
15/06/2018 143.50p 147.00p 139.93p 140.00p 20335
14/06/2018 140.00p 146.82p 140.00p 143.50p 54805
13/06/2018 134.75p 150.50p 126.87p 142.80p 260551
12/06/2018 114.80p 122.06p 114.80p 117.25p 77430
11/06/2018 127.75p 128.08p 114.80p 114.80p 65617
08/06/2018 127.75p 128.63p 116.38p 124.25p 76741
07/06/2018 131.25p 132.47p 127.75p 127.75p 6829
06/06/2018 131.25p 131.25p 130.90p 131.25p 5785
05/06/2018 134.75p 134.75p 130.20p 130.90p 60812
04/06/2018 134.75p 135.63p 129.50p 134.75p 25417
01/06/2018 134.75p 136.50p 133.70p 134.75p 12320
31/05/2018 136.50p 140.00p 134.93p 136.50p 28634
30/05/2018 145.25p 147.00p 133.70p 136.50p 102557
29/05/2018 145.25p 148.40p 144.38p 145.25p 14228
25/05/2018 145.25p 150.50p 140.00p 145.25p 11490
24/05/2018 145.25p 146.74p 143.50p 143.50p 13506
23/05/2018 143.50p 149.98p 142.80p 145.25p 72376
22/05/2018 152.25p 154.00p 140.00p 143.50p 35055
21/05/2018 152.25p 154.00p 148.14p 152.25p 16838
18/05/2018 155.75p 157.50p 148.14p 152.25p 29478
17/05/2018 152.25p 171.50p 150.47p 155.75p 143724
16/05/2018 136.50p 140.00p 135.80p 140.00p 67010
15/05/2018 140.00p 143.50p 135.10p 136.50p 116019
14/05/2018 140.00p 143.50p 138.25p 140.00p 49697
11/05/2018 147.00p 147.00p 137.74p 140.00p 63505
10/05/2018 145.25p 149.63p 145.25p 147.00p 13640
09/05/2018 157.50p 157.50p 143.85p 145.25p 36859
08/05/2018 155.75p 161.00p 154.00p 157.50p 17842
04/05/2018 150.50p 163.63p 148.75p 155.75p 52850
03/05/2018 145.25p 153.30p 145.25p 150.50p 99710
02/05/2018 152.25p 154.70p 140.00p 143.50p 66343
01/05/2018 147.00p 156.63p 147.00p 152.25p 70422
30/04/2018 145.25p 152.08p 145.25p 151.20p 17283
27/04/2018 145.25p 150.50p 144.38p 147.00p 23130
26/04/2018 140.00p 147.87p 137.90p 145.25p 46045
25/04/2018 136.50p 140.00p 136.50p 140.00p 70867
24/04/2018 138.25p 140.00p 134.84p 136.50p 67505
23/04/2018 143.50p 145.16p 134.84p 138.25p 59705
20/04/2018 143.50p 148.93p 140.70p 143.50p 23003
19/04/2018 136.50p 145.95p 136.50p 143.50p 38320
18/04/2018 136.50p 139.30p 134.75p 136.50p 14594
17/04/2018 136.50p 140.00p 135.63p 136.50p 15566
16/04/2018 136.50p 140.00p 133.00p 136.50p 19947
13/04/2018 136.50p 136.50p 136.15p 136.50p 1542
12/04/2018 136.50p 137.90p 134.31p 136.50p 3496
11/04/2018 131.25p 140.00p 131.25p 136.50p 68151
10/04/2018 138.25p 139.30p 129.50p 131.25p 49767
09/04/2018 140.00p 143.33p 134.75p 138.25p 5072
06/04/2018 134.75p 143.50p 134.75p 140.00p 22891
05/04/2018 145.25p 145.25p 133.88p 136.50p 37816
04/04/2018 141.75p 145.25p 141.75p 145.25p 4793
03/04/2018 152.25p 154.77p 137.02p 141.75p 66326
29/03/2018 141.75p 154.42p 139.65p 150.50p 49367
28/03/2018 148.75p 152.94p 140.00p 141.75p 33771
27/03/2018 147.00p 148.75p 143.50p 148.75p 14408
26/03/2018 147.00p 150.50p 140.00p 140.00p 14152
23/03/2018 152.25p 152.25p 140.00p 147.00p 28253
22/03/2018 154.00p 154.00p 148.57p 152.25p 19242
21/03/2018 145.25p 157.50p 145.25p 147.00p 61041
20/03/2018 145.25p 150.50p 140.00p 145.25p 5668
19/03/2018 148.75p 151.90p 139.91p 143.50p 56948
16/03/2018 159.25p 160.12p 140.96p 148.75p 85831
15/03/2018 167.65p 169.75p 157.50p 159.25p 25235
14/03/2018 155.75p 181.74p 155.75p 164.50p 108721
13/03/2018 152.25p 161.63p 150.50p 161.00p 83927
12/03/2018 145.25p 150.50p 140.00p 145.25p 30077
09/03/2018 141.75p 143.50p 136.50p 140.00p 56677
08/03/2018 141.75p 145.25p 140.87p 143.50p 14150
07/03/2018 141.75p 148.75p 138.81p 144.90p 45617
06/03/2018 141.75p 142.45p 136.71p 141.75p 31229
05/03/2018 141.75p 150.50p 140.00p 141.75p 11294
02/03/2018 143.50p 143.50p 135.63p 141.75p 64045
01/03/2018 145.25p 150.50p 137.20p 143.50p 37710
28/02/2018 152.25p 152.25p 140.35p 147.00p 28906
27/02/2018 148.75p 148.75p 137.27p 145.25p 30460
26/02/2018 147.00p 149.27p 140.00p 148.75p 39989
23/02/2018 147.00p 153.11p 143.50p 147.00p 33367
22/02/2018 141.75p 150.50p 139.12p 147.00p 36913
21/02/2018 148.75p 149.45p 136.92p 141.75p 32943
20/02/2018 147.00p 148.75p 145.06p 145.60p 18243
19/02/2018 148.75p 156.24p 140.09p 147.00p 51152
16/02/2018 145.25p 160.30p 144.73p 146.30p 85262
15/02/2018 115.50p 145.25p 115.50p 145.25p 139088
14/02/2018 119.00p 119.00p 112.00p 115.50p 25436
13/02/2018 117.25p 122.50p 113.40p 119.00p 29394
12/02/2018 131.25p 135.10p 113.75p 117.25p 82799
09/02/2018 131.25p 132.12p 119.87p 127.75p 26256
08/02/2018 127.75p 134.75p 127.05p 131.25p 26384
07/02/2018 126.00p 131.25p 122.50p 127.75p 45729
06/02/2018 120.75p 135.24p 116.41p 127.40p 95175
05/02/2018 134.75p 143.15p 125.13p 126.00p 90753
02/02/2018 133.00p 139.30p 129.15p 129.50p 60487
01/02/2018 126.00p 139.20p 122.59p 133.00p 133191
31/01/2018 129.50p 134.75p 122.85p 126.00p 59408
30/01/2018 141.75p 146.12p 126.56p 129.50p 86059
29/01/2018 148.75p 161.00p 136.88p 141.75p 128764
26/01/2018 141.75p 160.44p 133.35p 150.50p 218488
25/01/2018 112.00p 140.87p 112.00p 138.60p 273824
24/01/2018 94.50p 118.30p 94.50p 112.00p 141488
23/01/2018 98.00p 104.30p 94.50p 96.25p 84679
22/01/2018 89.25p 100.45p 87.50p 98.00p 165548
19/01/2018 92.75p 94.50p 88.55p 89.25p 51232
18/01/2018 98.00p 98.00p 91.00p 91.00p 70255
17/01/2018 101.50p 101.50p 94.50p 98.00p 23753
16/01/2018 101.50p 102.37p 98.00p 101.50p 21082
15/01/2018 91.00p 103.95p 91.00p 98.00p 95918
12/01/2018 87.50p 96.95p 85.58p 91.00p 70476
11/01/2018 91.00p 91.00p 87.50p 89.25p 8165
10/01/2018 89.25p 92.66p 88.02p 91.00p 26468
09/01/2018 91.00p 94.50p 88.38p 89.25p 19083
08/01/2018 85.75p 93.45p 83.13p 91.00p 25612
05/01/2018 87.50p 87.50p 84.00p 85.75p 34494
04/01/2018 87.50p 89.78p 84.00p 87.50p 20365
03/01/2018 80.50p 90.30p 80.50p 87.50p 50737
02/01/2018 84.00p 86.21p 78.84p 82.25p 140217
29/12/2017 81.38p 81.55p 80.50p 80.50p 6755
28/12/2017 82.25p 83.65p 79.10p 81.38p 23721
27/12/2017 77.88p 83.96p 77.88p 82.25p 42673
22/12/2017 78.75p 80.50p 77.01p 77.88p 8486
21/12/2017 78.75p 79.70p 77.00p 78.75p 4937
20/12/2017 77.00p 79.76p 77.00p 78.75p 39795
19/12/2017 77.88p 80.50p 76.83p 77.00p 52918
18/12/2017 81.38p 83.13p 77.88p 77.88p 57798
15/12/2017 82.25p 84.00p 80.50p 80.50p 24598
14/12/2017 84.88p 84.88p 77.00p 81.38p 32385
13/12/2017 83.13p 92.23p 80.50p 84.88p 138349
12/12/2017 84.88p 84.88p 82.25p 83.13p 6879
11/12/2017 83.13p 85.75p 82.25p 84.00p 86980
08/12/2017 84.00p 84.00p 80.50p 83.13p 11669
07/12/2017 86.62p 86.62p 82.25p 84.00p 32381
06/12/2017 86.62p 88.38p 84.00p 86.62p 7169
05/12/2017 90.13p 90.13p 84.00p 86.62p 41598
04/12/2017 84.88p 87.41p 81.73p 86.62p 44780
01/12/2017 87.50p 88.90p 82.25p 84.88p 42835
30/11/2017 92.75p 94.50p 84.00p 87.50p 68026
29/11/2017 84.88p 92.40p 82.63p 87.50p 70557
28/11/2017 79.62p 85.40p 79.62p 84.00p 55400
27/11/2017 82.25p 84.43p 78.75p 81.38p 27888
24/11/2017 81.38p 83.65p 80.85p 80.85p 41009
23/11/2017 82.25p 82.25p 80.50p 81.38p 54209
22/11/2017 81.38p 83.65p 80.50p 82.25p 16378
21/11/2017 78.75p 81.90p 78.75p 81.38p 29567
20/11/2017 84.00p 84.00p 78.75p 78.75p 28639
17/11/2017 84.00p 85.66p 80.50p 84.00p 49443
16/11/2017 85.75p 85.75p 80.50p 84.00p 24935
15/11/2017 87.50p 87.50p 84.00p 86.62p 35986
14/11/2017 87.50p 87.50p 84.00p 87.50p 9645
13/11/2017 89.25p 90.82p 87.50p 87.50p 15465
10/11/2017 89.25p 89.25p 86.27p 89.25p 191231
09/11/2017 83.13p 90.19p 82.25p 87.50p 149896
08/11/2017 84.88p 84.88p 80.50p 82.25p 55099
07/11/2017 87.50p 91.00p 82.25p 84.88p 53343
06/11/2017 87.50p 87.85p 84.00p 87.50p 9418

*Close Price adjusted for both dividends and splits