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
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
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

*Close Price adjusted for both dividends and splits