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
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
02/03/2016 188.13p 192.50p 188.13p 192.50p 5635
01/03/2016 192.50p 192.50p 184.28p 192.50p 37530
29/02/2016 196.00p 196.00p 190.75p 192.50p 4747
26/02/2016 196.88p 196.88p 192.50p 196.00p 12520
25/02/2016 196.88p 197.05p 192.50p 196.88p 5257
24/02/2016 196.88p 196.88p 192.50p 196.88p 833
23/02/2016 196.88p 196.88p 192.85p 196.88p 1968
22/02/2016 196.88p 196.88p 194.25p 196.88p 3250
19/02/2016 196.88p 198.80p 194.25p 196.88p 1804
18/02/2016 196.88p 199.50p 192.50p 192.50p 6602
17/02/2016 196.88p 199.50p 192.50p 196.88p 12441
16/02/2016 201.25p 208.25p 194.60p 196.88p 12323
15/02/2016 201.25p 209.83p 197.05p 201.25p 682
12/02/2016 196.88p 206.50p 196.88p 201.25p 6394
11/02/2016 204.75p 213.50p 195.13p 196.88p 5432
10/02/2016 204.75p 215.25p 198.87p 204.75p 4358
09/02/2016 206.50p 215.45p 185.50p 203.00p 34933
08/02/2016 183.75p 206.50p 181.47p 196.70p 48464
05/02/2016 180.25p 189.00p 170.80p 181.12p 8743
04/02/2016 180.25p 180.60p 180.25p 180.25p 270
03/02/2016 180.25p 180.60p 180.25p 180.25p 363
02/02/2016 180.25p 183.75p 168.35p 180.25p 4757
01/02/2016 181.12p 192.50p 168.00p 180.25p 2174
29/01/2016 181.12p 186.37p 171.85p 181.12p 2309
28/01/2016 181.12p 188.13p 175.00p 181.12p 2836
27/01/2016 181.12p 181.12p 181.12p 181.12p 0
26/01/2016 182.00p 186.55p 171.50p 181.12p 2672
25/01/2016 183.75p 183.75p 176.05p 182.00p 5380
22/01/2016 183.75p 183.75p 175.00p 183.75p 4750
21/01/2016 185.50p 185.50p 175.00p 183.75p 5002
20/01/2016 192.50p 198.45p 181.12p 185.50p 18504
19/01/2016 192.50p 198.45p 185.50p 192.50p 5210
18/01/2016 192.50p 217.00p 186.37p 192.50p 24176
15/01/2016 179.37p 182.00p 179.37p 179.37p 759
14/01/2016 182.00p 182.00p 175.00p 179.37p 10337
13/01/2016 182.00p 182.00p 178.50p 182.00p 571
12/01/2016 182.00p 182.00p 175.00p 178.50p 3671
11/01/2016 183.75p 183.75p 182.00p 182.00p 1429
08/01/2016 186.37p 187.25p 175.88p 182.00p 9413
07/01/2016 190.75p 194.25p 184.45p 188.13p 4057
06/01/2016 193.38p 199.50p 184.75p 190.75p 2868
05/01/2016 199.50p 199.50p 187.25p 189.00p 8321
04/01/2016 199.50p 199.50p 189.00p 199.50p 571
31/12/2015 199.50p 199.50p 199.50p 199.50p 0
30/12/2015 201.25p 201.25p 199.50p 199.50p 749
29/12/2015 197.75p 201.25p 197.75p 201.25p 129
24/12/2015 201.25p 201.25p 197.75p 197.75p 0
23/12/2015 197.75p 197.75p 193.72p 197.75p 1429
22/12/2015 196.88p 201.25p 196.88p 197.75p 4508
21/12/2015 193.38p 201.25p 183.75p 194.25p 10627
18/12/2015 192.50p 203.00p 190.75p 192.50p 68472
17/12/2015 178.50p 198.62p 178.50p 192.50p 14700
16/12/2015 175.00p 187.25p 175.00p 178.50p 11860
15/12/2015 170.62p 181.65p 170.62p 175.00p 11324
14/12/2015 169.75p 175.00p 169.17p 170.62p 6710
11/12/2015 169.75p 171.50p 164.50p 169.75p 10340
10/12/2015 163.63p 171.50p 163.63p 169.75p 5536
09/12/2015 164.50p 167.82p 159.32p 163.63p 9679
08/12/2015 168.88p 170.62p 157.50p 164.50p 10788
07/12/2015 157.50p 170.62p 157.50p 168.88p 6718
04/12/2015 166.25p 175.00p 157.50p 168.00p 10714
03/12/2015 166.25p 168.00p 161.00p 168.00p 9206
02/12/2015 170.62p 170.62p 161.00p 166.25p 11910
01/12/2015 170.62p 171.50p 166.25p 170.62p 3680
30/11/2015 174.13p 174.13p 165.67p 170.62p 15178
27/11/2015 174.13p 174.13p 168.88p 174.13p 1400
26/11/2015 178.50p 178.50p 169.40p 174.13p 5366
25/11/2015 178.50p 179.20p 171.50p 178.50p 10828
24/11/2015 182.00p 182.00p 171.50p 178.50p 17458
23/11/2015 182.00p 182.00p 175.00p 182.00p 10000
20/11/2015 188.13p 188.13p 175.00p 182.00p 5588
19/11/2015 188.13p 188.13p 184.80p 188.13p 7601
18/11/2015 183.75p 192.50p 175.00p 183.75p 10365
17/11/2015 181.12p 184.80p 175.00p 183.75p 3926
16/11/2015 172.38p 184.62p 166.25p 181.12p 16694
13/11/2015 190.75p 190.75p 168.00p 172.38p 48941
12/11/2015 190.75p 190.75p 180.51p 190.75p 3372
11/11/2015 192.50p 192.50p 180.67p 190.75p 600
10/11/2015 192.50p 194.25p 184.45p 192.50p 5477
09/11/2015 192.50p 194.25p 184.45p 192.50p 1972
06/11/2015 192.50p 192.50p 182.00p 192.50p 21859
05/11/2015 192.50p 192.50p 182.00p 192.50p 3666
04/11/2015 192.50p 192.50p 192.50p 192.50p 0
03/11/2015 192.50p 192.50p 183.75p 192.50p 14286

*Close Price adjusted for both dividends and splits