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
14/12/2016 107.63p 107.63p 102.74p 107.63p 13027
13/12/2016 107.63p 107.63p 102.23p 107.63p 32122
12/12/2016 107.63p 107.63p 102.02p 107.63p 3954
09/12/2016 108.50p 112.00p 107.63p 107.63p 3862
08/12/2016 99.75p 111.56p 98.49p 107.63p 120051
07/12/2016 100.63p 101.50p 96.25p 99.75p 4471
06/12/2016 101.50p 103.25p 99.75p 100.63p 6689
05/12/2016 98.87p 105.00p 98.53p 101.50p 37911
02/12/2016 96.25p 103.25p 96.25p 98.87p 47245
01/12/2016 99.75p 100.63p 96.25p 96.25p 22813
30/11/2016 98.00p 100.19p 98.00p 99.75p 19423
29/11/2016 102.37p 103.18p 96.25p 98.00p 19757
28/11/2016 97.13p 105.00p 97.13p 102.37p 83866
25/11/2016 96.25p 96.25p 96.25p 96.25p 2377
24/11/2016 93.63p 96.25p 93.63p 96.25p 31412
23/11/2016 92.75p 96.25p 92.75p 93.63p 12750
22/11/2016 96.25p 97.30p 92.75p 92.75p 18587
21/11/2016 96.25p 97.65p 95.52p 96.25p 2373
18/11/2016 98.87p 101.50p 96.25p 96.25p 30345
17/11/2016 97.13p 100.73p 96.43p 98.87p 41423
16/11/2016 89.25p 98.00p 89.25p 97.13p 86952
15/11/2016 89.25p 91.00p 89.25p 89.25p 714
14/11/2016 92.75p 94.50p 89.25p 89.25p 15868
11/11/2016 92.75p 94.50p 92.75p 92.75p 31562
10/11/2016 92.75p 94.50p 92.75p 92.75p 6251
09/11/2016 90.13p 94.50p 90.13p 92.75p 11197
08/11/2016 94.50p 96.25p 91.70p 95.37p 47709
07/11/2016 109.38p 109.38p 95.64p 96.25p 27374
04/11/2016 107.63p 113.75p 101.50p 111.65p 22182
03/11/2016 107.63p 110.95p 101.50p 107.63p 49366
02/11/2016 103.25p 112.00p 96.25p 112.00p 45045
01/11/2016 103.25p 105.00p 96.25p 105.00p 9646
31/10/2016 91.00p 103.25p 91.00p 103.25p 17108
28/10/2016 93.63p 93.63p 91.00p 91.00p 17994
27/10/2016 98.87p 101.15p 93.63p 93.63p 8176
26/10/2016 105.00p 105.00p 96.25p 100.63p 23171
25/10/2016 104.12p 105.00p 96.95p 105.00p 27439
24/10/2016 99.75p 104.12p 95.66p 104.12p 69566
21/10/2016 98.00p 100.63p 98.00p 99.75p 8133
20/10/2016 98.00p 98.00p 98.00p 98.00p 0
19/10/2016 98.00p 100.80p 98.00p 98.00p 5119
18/10/2016 94.50p 105.00p 94.50p 98.00p 6000
17/10/2016 93.63p 95.02p 92.75p 92.75p 43778
14/10/2016 98.00p 98.00p 94.08p 94.50p 29650
13/10/2016 98.00p 100.45p 96.25p 98.00p 37379
12/10/2016 98.00p 98.00p 98.00p 98.00p 0
11/10/2016 96.25p 98.00p 94.36p 98.00p 12000
10/10/2016 97.13p 101.50p 91.00p 96.25p 46722
07/10/2016 97.13p 98.44p 94.59p 97.13p 2054
06/10/2016 98.00p 98.87p 94.50p 97.13p 3627
05/10/2016 98.00p 99.75p 94.50p 98.00p 5719
04/10/2016 98.00p 100.45p 94.50p 98.00p 54719
03/10/2016 100.63p 101.50p 94.50p 98.00p 33857
30/09/2016 100.63p 101.50p 96.25p 100.63p 4475
29/09/2016 100.63p 100.63p 96.25p 100.63p 4719
28/09/2016 102.37p 102.55p 96.25p 100.63p 6668
27/09/2016 102.37p 102.37p 99.75p 102.37p 2000
26/09/2016 100.63p 105.00p 100.63p 102.37p 62907
23/09/2016 96.25p 96.25p 95.02p 96.25p 171
22/09/2016 101.50p 101.50p 89.25p 96.25p 54613
21/09/2016 101.50p 101.50p 95.73p 101.50p 3215
20/09/2016 101.50p 101.50p 101.50p 101.50p 0
19/09/2016 101.50p 102.90p 95.73p 101.50p 927
16/09/2016 101.50p 102.90p 100.45p 101.50p 11866
15/09/2016 101.50p 105.00p 101.50p 101.50p 4618
14/09/2016 101.50p 103.25p 96.25p 101.50p 38719
13/09/2016 101.50p 102.55p 101.50p 101.50p 2525
12/09/2016 103.25p 108.50p 95.41p 101.50p 59585
09/09/2016 103.25p 103.25p 99.26p 103.25p 514
08/09/2016 103.25p 107.80p 98.00p 103.25p 19612
07/09/2016 99.75p 105.00p 99.75p 103.25p 26403
06/09/2016 99.75p 103.43p 96.25p 99.75p 30859
05/09/2016 92.75p 105.00p 92.75p 99.75p 39960
02/09/2016 92.75p 94.06p 91.28p 92.75p 2390
01/09/2016 92.75p 92.75p 91.28p 92.75p 529
31/08/2016 94.50p 94.50p 91.28p 92.75p 3295
30/08/2016 94.50p 97.02p 92.09p 94.50p 4478
26/08/2016 94.50p 97.56p 91.98p 94.50p 3552
25/08/2016 94.50p 94.50p 91.53p 94.50p 1107
24/08/2016 94.50p 97.83p 92.23p 94.50p 24286
23/08/2016 93.63p 98.00p 91.00p 94.50p 10083
22/08/2016 93.63p 97.83p 89.25p 93.63p 29443
19/08/2016 94.50p 96.25p 90.13p 93.63p 38355
18/08/2016 94.50p 95.37p 91.00p 94.50p 2871
17/08/2016 94.50p 94.50p 94.50p 94.50p 0
16/08/2016 94.50p 98.00p 91.84p 94.50p 23914
15/08/2016 98.00p 100.80p 91.00p 94.50p 27034
12/08/2016 99.75p 100.80p 92.23p 98.00p 7206
11/08/2016 92.75p 99.75p 92.75p 99.75p 40000
10/08/2016 95.37p 95.37p 91.44p 92.75p 5671
09/08/2016 93.63p 97.47p 93.13p 95.37p 11753
08/08/2016 98.87p 98.87p 93.63p 93.63p 33848
05/08/2016 100.63p 100.63p 94.15p 98.87p 4296
04/08/2016 100.63p 100.63p 98.76p 100.63p 8809
03/08/2016 111.13p 112.00p 98.35p 100.63p 18267
02/08/2016 105.00p 119.87p 105.00p 111.13p 12112
01/08/2016 105.00p 112.70p 99.40p 105.00p 11911
29/07/2016 113.75p 113.75p 99.75p 105.00p 22804
28/07/2016 117.25p 119.87p 105.35p 113.75p 23714
27/07/2016 117.25p 119.87p 117.25p 117.25p 1612
26/07/2016 117.25p 119.87p 115.50p 115.50p 10714
25/07/2016 117.25p 118.13p 115.50p 117.25p 18434
22/07/2016 113.75p 116.38p 106.82p 115.50p 11611
21/07/2016 113.75p 119.87p 108.50p 113.75p 38031
20/07/2016 103.25p 109.38p 103.25p 109.38p 19196
19/07/2016 106.75p 106.75p 96.78p 103.25p 19980
18/07/2016 109.38p 109.38p 99.75p 106.75p 6477
15/07/2016 109.38p 109.38p 105.00p 109.38p 11777
14/07/2016 109.38p 110.25p 105.00p 109.38p 6251
13/07/2016 118.13p 121.62p 101.50p 108.50p 37080
12/07/2016 122.50p 131.25p 114.63p 118.13p 17753
11/07/2016 122.50p 122.50p 122.50p 122.50p 14
08/07/2016 122.50p 122.50p 113.75p 122.50p 9905
07/07/2016 123.37p 123.37p 113.75p 122.50p 3371
06/07/2016 123.37p 123.37p 115.50p 123.37p 2369
05/07/2016 131.25p 131.25p 113.75p 123.37p 21711
04/07/2016 133.88p 136.94p 133.00p 133.00p 312
01/07/2016 133.88p 133.88p 127.93p 133.88p 7000
30/06/2016 133.88p 133.88p 130.38p 133.88p 1570
29/06/2016 133.88p 133.88p 130.38p 133.88p 193
28/06/2016 133.88p 138.25p 133.88p 133.88p 2885
27/06/2016 133.88p 138.25p 130.38p 133.88p 4300
24/06/2016 131.25p 136.50p 125.13p 133.88p 8639
23/06/2016 136.50p 140.87p 133.00p 140.87p 18705
22/06/2016 138.25p 140.00p 134.05p 136.50p 2413
21/06/2016 138.25p 140.00p 136.50p 138.25p 9922
20/06/2016 138.25p 138.25p 136.50p 138.25p 1143
17/06/2016 140.00p 143.50p 137.38p 138.25p 43561
16/06/2016 140.00p 143.50p 140.00p 140.00p 12429
15/06/2016 133.88p 140.00p 133.88p 140.00p 27083
14/06/2016 138.25p 138.25p 131.25p 135.63p 4727
13/06/2016 140.87p 148.75p 136.88p 138.25p 29412
10/06/2016 135.63p 148.75p 132.16p 140.87p 30042
09/06/2016 135.63p 135.63p 132.16p 135.63p 1429
08/06/2016 135.63p 140.00p 131.25p 135.63p 2400
07/06/2016 135.63p 135.63p 131.25p 135.63p 2714
06/06/2016 133.88p 140.00p 133.88p 135.63p 2991
03/06/2016 135.63p 135.63p 129.22p 133.88p 10617
02/06/2016 135.63p 139.12p 135.63p 135.63p 4005
01/06/2016 151.37p 151.37p 132.47p 135.63p 14940
31/05/2016 151.37p 151.37p 150.50p 151.37p 575
27/05/2016 151.37p 162.75p 140.53p 151.37p 2044
26/05/2016 148.75p 151.37p 140.00p 151.37p 5714
25/05/2016 148.75p 148.75p 148.75p 148.75p 0
24/05/2016 151.37p 151.37p 140.00p 148.75p 6657
23/05/2016 148.75p 151.37p 148.75p 151.37p 951
20/05/2016 151.37p 151.37p 140.00p 151.37p 3148
19/05/2016 157.50p 157.50p 143.50p 151.37p 7654
18/05/2016 157.50p 157.50p 148.75p 157.50p 571
17/05/2016 157.50p 160.48p 148.75p 157.50p 6857
16/05/2016 157.50p 157.50p 157.50p 157.50p 0
13/05/2016 157.50p 157.50p 157.50p 157.50p 0
12/05/2016 157.50p 157.50p 154.52p 157.50p 1783
11/05/2016 157.50p 157.50p 154.52p 157.50p 241
10/05/2016 157.50p 157.50p 148.75p 157.50p 1486
09/05/2016 157.50p 161.87p 148.75p 157.50p 4857
06/05/2016 161.87p 164.50p 149.27p 157.50p 10755
05/05/2016 162.75p 172.38p 150.50p 161.87p 20346
04/05/2016 162.75p 162.75p 151.55p 162.75p 360
03/05/2016 162.75p 162.75p 162.75p 162.75p 0
29/04/2016 161.87p 175.00p 151.55p 162.75p 5029
28/04/2016 161.87p 161.87p 150.50p 161.87p 843
27/04/2016 163.63p 163.63p 150.50p 161.87p 343
26/04/2016 163.63p 163.63p 163.63p 163.63p 0
25/04/2016 163.63p 163.63p 161.87p 163.63p 1242
22/04/2016 163.63p 163.63p 152.25p 163.63p 1228
21/04/2016 163.63p 163.63p 152.25p 163.63p 6857
20/04/2016 163.63p 169.75p 152.25p 163.63p 9429
19/04/2016 163.63p 168.00p 163.63p 163.63p 143
18/04/2016 166.25p 170.62p 157.50p 163.63p 6272
15/04/2016 166.25p 166.25p 157.50p 166.25p 13680
14/04/2016 166.25p 171.50p 160.12p 166.25p 439
13/04/2016 166.25p 175.00p 166.25p 166.25p 5371
12/04/2016 166.25p 175.00p 159.25p 166.25p 4222
11/04/2016 156.63p 166.25p 156.63p 166.25p 26697
08/04/2016 146.12p 163.63p 143.50p 156.63p 22501
07/04/2016 140.00p 148.75p 140.00p 146.12p 9919
06/04/2016 140.00p 145.25p 132.30p 140.00p 25096
05/04/2016 148.75p 148.75p 133.00p 140.00p 15882
04/04/2016 148.75p 148.75p 140.00p 148.75p 5205
01/04/2016 148.75p 151.37p 140.00p 148.75p 10349
31/03/2016 148.75p 155.75p 141.75p 148.75p 17293
30/03/2016 157.50p 157.50p 134.75p 148.75p 42097
29/03/2016 166.25p 171.50p 157.50p 157.50p 8595
24/03/2016 157.50p 171.50p 148.75p 166.25p 55722
23/03/2016 184.62p 184.62p 176.75p 184.62p 6471
22/03/2016 185.50p 185.50p 177.54p 184.62p 9296
21/03/2016 185.50p 189.00p 181.30p 185.50p 12152
18/03/2016 185.50p 185.50p 181.72p 185.50p 4541
17/03/2016 185.50p 185.50p 185.50p 185.50p 6166
16/03/2016 185.50p 189.00p 181.30p 185.50p 3356
15/03/2016 193.38p 193.38p 181.12p 185.50p 21044
14/03/2016 202.13p 202.13p 187.25p 193.38p 14445
11/03/2016 205.63p 210.00p 196.00p 196.00p 14437
10/03/2016 214.37p 214.37p 201.25p 205.63p 10514
09/03/2016 217.00p 227.50p 207.20p 214.37p 10797
08/03/2016 218.75p 225.75p 210.00p 217.00p 30003
07/03/2016 201.25p 227.50p 196.00p 210.00p 151601
04/03/2016 192.50p 201.25p 189.70p 192.50p 36731
03/03/2016 192.50p 193.37p 192.50p 192.50p 8614

*Close Price adjusted for both dividends and splits