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
05/06/2017 115.50p 115.50p 105.00p 105.00p 22872
02/06/2017 115.50p 115.50p 112.00p 115.50p 0
01/06/2017 106.75p 117.04p 106.75p 115.50p 17806
31/05/2017 103.25p 108.50p 103.25p 106.75p 7976
30/05/2017 103.25p 104.12p 103.25p 103.95p 14651
26/05/2017 112.00p 112.00p 102.37p 103.25p 18887
25/05/2017 115.50p 115.50p 108.50p 112.00p 17136
24/05/2017 112.87p 119.00p 112.87p 115.50p 9096
23/05/2017 105.00p 120.75p 105.00p 112.87p 113691
22/05/2017 85.75p 107.63p 85.75p 105.00p 290482
19/05/2017 76.12p 81.38p 76.12p 78.75p 35754
18/05/2017 76.12p 76.12p 74.02p 76.12p 57
17/05/2017 76.12p 76.12p 73.50p 76.12p 4109
16/05/2017 79.62p 79.62p 73.92p 76.12p 13898
15/05/2017 79.62p 79.62p 79.62p 79.62p 0
12/05/2017 82.25p 82.25p 77.00p 79.62p 9821
11/05/2017 74.38p 82.25p 74.38p 82.25p 16587
10/05/2017 76.12p 76.12p 74.17p 74.38p 5919
09/05/2017 80.50p 80.50p 76.12p 76.12p 10187
08/05/2017 82.25p 82.25p 80.08p 80.50p 1143
05/05/2017 84.00p 84.00p 83.13p 83.13p 4286
04/05/2017 84.88p 84.88p 82.42p 84.00p 9630
03/05/2017 86.62p 87.50p 84.88p 84.88p 673
02/05/2017 86.62p 86.62p 85.75p 86.62p 89
28/04/2017 86.62p 87.50p 86.62p 86.62p 11916
27/04/2017 86.62p 87.15p 85.75p 86.62p 21699
26/04/2017 86.62p 87.15p 85.75p 86.62p 2322
25/04/2017 86.62p 86.62p 86.62p 86.62p 0
24/04/2017 85.75p 87.50p 84.31p 86.62p 23869
21/04/2017 85.75p 87.50p 84.00p 85.75p 7210
20/04/2017 86.62p 87.50p 84.42p 85.75p 3389
19/04/2017 88.38p 88.38p 85.96p 86.62p 1722
18/04/2017 90.13p 90.13p 88.38p 88.38p 0
13/04/2017 90.13p 92.23p 90.13p 90.13p 117
12/04/2017 89.25p 90.13p 89.25p 90.13p 1224
11/04/2017 88.38p 91.00p 86.10p 89.25p 17054
10/04/2017 87.50p 90.95p 86.18p 88.38p 2486
07/04/2017 91.87p 91.87p 84.00p 87.50p 14312
06/04/2017 91.87p 91.87p 87.50p 91.87p 29658
05/04/2017 91.87p 92.01p 91.87p 91.87p 1429
04/04/2017 91.87p 92.49p 87.50p 91.87p 851
03/04/2017 91.87p 92.75p 88.20p 91.87p 2184
31/03/2017 96.25p 96.25p 87.50p 91.87p 11429
30/03/2017 96.25p 105.00p 87.50p 96.25p 116
29/03/2017 96.25p 105.00p 93.72p 96.25p 36
28/03/2017 92.75p 96.25p 92.75p 96.25p 3188
27/03/2017 92.75p 92.75p 85.75p 92.75p 128
24/03/2017 92.75p 92.75p 92.75p 92.75p 0
23/03/2017 84.88p 92.75p 84.88p 92.75p 9807
22/03/2017 93.63p 93.63p 87.50p 91.87p 4985
21/03/2017 93.63p 93.63p 87.89p 93.63p 3392
20/03/2017 93.63p 93.63p 89.43p 93.63p 11065
17/03/2017 93.63p 93.63p 89.43p 93.63p 2857
16/03/2017 95.37p 95.90p 88.38p 93.63p 27847
15/03/2017 86.62p 98.00p 86.62p 95.37p 26111
14/03/2017 86.62p 86.62p 83.65p 86.62p 1749
13/03/2017 86.62p 86.62p 83.65p 86.62p 1429
10/03/2017 87.50p 91.00p 84.35p 86.62p 21799
09/03/2017 91.87p 91.87p 87.50p 87.50p 10744
08/03/2017 89.25p 91.87p 87.85p 91.87p 736
07/03/2017 89.25p 91.00p 88.02p 89.25p 7335
06/03/2017 89.25p 90.65p 88.02p 89.25p 2015
03/03/2017 89.25p 90.65p 87.85p 89.25p 2856
02/03/2017 89.25p 89.25p 87.85p 89.25p 396
01/03/2017 92.75p 94.50p 87.50p 89.25p 51140
28/02/2017 93.63p 94.50p 92.12p 92.75p 15223
27/02/2017 98.00p 98.00p 93.63p 93.63p 9530
24/02/2017 100.63p 100.63p 96.25p 98.00p 6721
23/02/2017 98.87p 100.63p 98.87p 100.63p 3571
22/02/2017 109.38p 109.38p 98.00p 98.87p 46376
21/02/2017 109.38p 109.38p 105.00p 109.38p 2857
20/02/2017 110.25p 110.25p 105.00p 109.38p 4944
17/02/2017 110.25p 110.25p 110.25p 110.25p 0
16/02/2017 110.25p 110.25p 105.00p 110.25p 4874
15/02/2017 110.25p 110.25p 110.25p 110.25p 0
14/02/2017 110.25p 110.85p 106.05p 110.25p 7052
13/02/2017 110.25p 110.25p 110.25p 110.25p 0
10/02/2017 110.25p 112.00p 105.00p 110.25p 16319
09/02/2017 110.25p 112.00p 105.00p 110.25p 84954
08/02/2017 112.00p 112.87p 105.00p 110.25p 13853
07/02/2017 110.25p 112.00p 105.88p 112.00p 9143
06/02/2017 105.88p 108.50p 105.00p 105.88p 128947
03/02/2017 105.88p 108.50p 105.00p 105.88p 19491
02/02/2017 110.25p 110.25p 103.25p 105.88p 39570
01/02/2017 109.38p 115.15p 105.00p 110.25p 90530
31/01/2017 113.75p 113.75p 105.00p 109.38p 3414
30/01/2017 108.50p 110.25p 104.12p 110.25p 29042
27/01/2017 109.38p 109.38p 108.50p 108.50p 1619
26/01/2017 112.87p 113.75p 107.69p 109.38p 30484
25/01/2017 112.87p 112.87p 110.25p 112.87p 3143
24/01/2017 112.87p 114.45p 110.25p 110.25p 55766
23/01/2017 112.00p 112.87p 110.25p 112.87p 34772
20/01/2017 118.13p 121.80p 110.25p 112.00p 78301
19/01/2017 116.38p 122.15p 106.75p 115.50p 67932
18/01/2017 116.38p 122.50p 110.25p 116.38p 11020
17/01/2017 110.25p 112.12p 107.45p 110.25p 59495
16/01/2017 112.00p 113.75p 108.50p 110.25p 19596
13/01/2017 110.25p 114.63p 108.50p 112.00p 16482
12/01/2017 112.00p 113.75p 105.53p 110.25p 6273
11/01/2017 112.00p 112.00p 105.00p 112.00p 14598
10/01/2017 107.63p 112.00p 102.83p 112.00p 34365
09/01/2017 107.63p 109.38p 102.37p 107.63p 1480
06/01/2017 109.38p 109.38p 107.63p 107.63p 0
05/01/2017 109.38p 109.38p 109.20p 109.20p 240
04/01/2017 109.38p 111.13p 105.00p 109.38p 2210
03/01/2017 109.38p 122.50p 106.16p 109.38p 21299
30/12/2016 109.38p 109.38p 109.38p 109.38p 0
29/12/2016 104.12p 113.75p 98.53p 109.38p 31545
28/12/2016 106.75p 110.25p 99.75p 104.12p 17839
23/12/2016 106.75p 106.75p 106.75p 106.75p 43
22/12/2016 106.75p 113.75p 102.37p 106.75p 2827
21/12/2016 107.63p 107.63p 99.75p 106.75p 32551
20/12/2016 107.63p 107.63p 103.25p 107.63p 7127
19/12/2016 110.25p 110.25p 106.75p 107.63p 4349
16/12/2016 107.63p 107.63p 101.50p 107.63p 15073
15/12/2016 107.63p 107.63p 107.63p 107.63p 0
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

*Close Price adjusted for both dividends and splits