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
20/05/2015 201.25p 201.25p 194.25p 201.25p 1429
19/05/2015 206.50p 206.50p 192.50p 201.25p 10700
18/05/2015 227.50p 227.50p 203.87p 206.50p 23119
15/05/2015 227.50p 231.00p 218.93p 227.50p 6347
14/05/2015 240.63p 240.63p 220.50p 227.50p 17630
13/05/2015 246.75p 247.54p 240.63p 240.63p 9992
12/05/2015 238.00p 264.25p 236.25p 246.75p 107059
11/05/2015 231.87p 238.00p 231.87p 238.00p 7816
08/05/2015 231.87p 234.94p 229.25p 231.87p 21076
07/05/2015 231.87p 234.50p 228.38p 231.87p 13800
06/05/2015 231.87p 236.25p 227.50p 231.87p 28106
05/05/2015 237.12p 238.70p 228.20p 234.50p 26174
01/05/2015 237.12p 241.50p 232.05p 237.12p 14294
30/04/2015 231.87p 243.25p 231.87p 237.12p 30417
29/04/2015 210.87p 236.25p 204.89p 231.87p 57973
28/04/2015 199.50p 215.25p 196.98p 210.87p 38593
27/04/2015 199.50p 201.25p 195.30p 199.50p 9132
24/04/2015 199.50p 203.35p 195.57p 199.50p 13786
23/04/2015 199.50p 204.40p 196.00p 199.50p 6031
22/04/2015 197.75p 204.14p 196.00p 199.50p 19711
21/04/2015 185.50p 199.50p 185.50p 197.75p 75136
20/04/2015 183.75p 185.50p 180.25p 185.50p 238
17/04/2015 182.00p 189.00p 178.50p 182.00p 50415
16/04/2015 179.37p 187.25p 179.37p 182.00p 7187
15/04/2015 175.88p 190.75p 169.05p 179.37p 63050
14/04/2015 166.25p 173.25p 166.25p 171.50p 6938
13/04/2015 161.87p 171.50p 157.50p 166.25p 10171
10/04/2015 163.63p 164.50p 159.25p 161.87p 12312
09/04/2015 168.88p 169.75p 159.25p 163.63p 24102
08/04/2015 168.88p 168.88p 164.50p 168.88p 4570
07/04/2015 168.88p 170.62p 163.80p 168.88p 25859
02/04/2015 168.88p 170.80p 163.80p 168.88p 22699
01/04/2015 170.62p 170.62p 164.50p 168.88p 3647
31/03/2015 171.50p 176.75p 166.25p 170.62p 25949
30/03/2015 171.50p 175.00p 168.52p 171.50p 7969
27/03/2015 176.75p 176.75p 168.00p 171.50p 21903
26/03/2015 176.75p 178.50p 171.50p 176.75p 12193
25/03/2015 176.75p 178.50p 171.50p 176.75p 9824
24/03/2015 172.38p 176.75p 171.50p 176.75p 19427
23/03/2015 176.75p 176.75p 170.62p 172.38p 14632
20/03/2015 177.63p 179.37p 172.72p 176.75p 14927
19/03/2015 177.63p 182.00p 172.20p 177.63p 7612
18/03/2015 177.63p 181.18p 171.50p 177.63p 7925
17/03/2015 177.63p 182.00p 172.38p 177.63p 7669
16/03/2015 180.25p 180.25p 180.25p 180.25p 0
13/03/2015 179.37p 183.75p 175.00p 180.25p 23054
12/03/2015 176.75p 183.75p 173.25p 179.37p 32188
11/03/2015 176.75p 176.75p 169.75p 176.75p 4943
10/03/2015 176.75p 176.75p 169.75p 176.75p 3205
09/03/2015 176.75p 176.75p 169.75p 176.75p 10516
06/03/2015 176.75p 178.50p 169.75p 176.75p 12388
05/03/2015 176.75p 176.75p 168.00p 176.75p 8297
04/03/2015 177.63p 179.46p 171.50p 176.75p 12124
03/03/2015 188.13p 190.75p 169.92p 177.63p 29337
02/03/2015 171.50p 189.00p 171.50p 188.13p 18059
27/02/2015 175.00p 176.22p 167.72p 173.25p 46695
26/02/2015 176.75p 178.50p 172.76p 176.75p 7932
25/02/2015 185.50p 185.50p 175.00p 176.75p 15905
24/02/2015 190.75p 191.10p 180.48p 185.50p 17539
23/02/2015 188.13p 203.34p 185.50p 190.75p 47518
20/02/2015 183.75p 202.82p 180.25p 188.13p 54219
19/02/2015 183.75p 184.45p 180.25p 183.75p 12506
18/02/2015 183.75p 183.75p 180.25p 183.75p 8060
17/02/2015 178.50p 184.80p 173.25p 183.75p 11738
16/02/2015 178.50p 181.48p 173.04p 178.50p 4400
13/02/2015 181.12p 181.12p 175.00p 178.50p 1586
12/02/2015 179.37p 181.12p 179.37p 181.12p 197
11/02/2015 181.12p 183.75p 171.68p 178.50p 9512
10/02/2015 182.88p 185.41p 178.50p 181.12p 3638
09/02/2015 182.88p 190.75p 180.77p 182.88p 11956
06/02/2015 182.88p 186.55p 175.00p 182.88p 3190
05/02/2015 182.00p 196.00p 174.58p 182.88p 73151
04/02/2015 152.25p 205.36p 147.00p 186.37p 92089
03/02/2015 153.13p 154.49p 140.00p 152.25p 42347
02/02/2015 168.00p 168.00p 140.00p 153.13p 39954
30/01/2015 159.25p 172.20p 147.18p 168.00p 49351
29/01/2015 328.13p 337.14p 134.28p 159.25p 288292
28/01/2015 135.63p 420.00p 131.25p 328.13p 185894
27/01/2015 136.50p 141.75p 132.98p 136.50p 16880
26/01/2015 137.38p 145.25p 134.05p 136.50p 16689
23/01/2015 133.88p 141.75p 129.50p 136.50p 5394
22/01/2015 133.00p 139.65p 128.80p 139.30p 11962
21/01/2015 131.25p 136.50p 129.57p 133.00p 2139
20/01/2015 132.12p 135.80p 129.25p 131.25p 1804
19/01/2015 132.12p 136.50p 130.46p 132.12p 1748
16/01/2015 135.63p 140.00p 127.75p 132.12p 14289
15/01/2015 133.88p 142.15p 130.20p 135.63p 8888
14/01/2015 125.13p 143.50p 125.13p 133.88p 47179
13/01/2015 125.13p 127.75p 119.00p 125.13p 37642
12/01/2015 118.13p 161.00p 118.13p 125.13p 110581
09/01/2015 110.25p 113.58p 110.25p 110.25p 4571
08/01/2015 110.25p 115.50p 110.25p 110.25p 0
07/01/2015 110.25p 113.58p 110.25p 110.25p 126
06/01/2015 110.25p 110.25p 110.25p 110.25p 0
05/01/2015 105.88p 112.34p 98.00p 110.25p 30917
02/01/2015 105.88p 107.63p 105.88p 105.88p 129
31/12/2014 105.88p 107.29p 104.93p 105.88p 1816
30/12/2014 105.88p 105.88p 104.93p 105.88p 2978
29/12/2014 105.88p 106.98p 98.00p 105.88p 4362
24/12/2014 105.88p 106.75p 105.88p 105.88p 260
23/12/2014 105.88p 106.98p 98.00p 105.88p 2026
22/12/2014 105.00p 105.88p 105.00p 105.88p 2912
19/12/2014 107.63p 107.63p 99.75p 105.88p 2516
18/12/2014 104.12p 107.63p 104.12p 107.63p 0
17/12/2014 112.00p 112.00p 101.50p 104.12p 4691
16/12/2014 112.00p 112.00p 112.00p 112.00p 0
15/12/2014 112.00p 115.50p 105.00p 112.00p 1923
12/12/2014 112.87p 112.87p 106.75p 112.00p 2857
11/12/2014 112.87p 112.87p 105.00p 112.87p 5986
10/12/2014 116.38p 117.90p 116.38p 116.38p 42
09/12/2014 116.38p 116.38p 113.75p 116.38p 4571
08/12/2014 116.38p 116.38p 113.75p 116.38p 2164
05/12/2014 116.38p 116.38p 116.38p 116.38p 0
04/12/2014 116.38p 117.95p 116.38p 116.38p 377
03/12/2014 116.38p 116.38p 113.75p 116.38p 1666
02/12/2014 117.25p 119.25p 113.75p 116.38p 21429
01/12/2014 117.25p 118.83p 113.75p 117.25p 737
28/11/2014 115.50p 117.25p 113.75p 117.25p 286
27/11/2014 115.50p 118.54p 112.00p 115.50p 4755
26/11/2014 114.63p 118.83p 114.63p 115.50p 9427
25/11/2014 114.63p 114.63p 108.50p 114.63p 23500
24/11/2014 103.25p 114.63p 103.25p 114.63p 4914
21/11/2014 103.25p 106.30p 103.25p 103.25p 1553
20/11/2014 102.37p 105.00p 102.37p 103.25p 11250
19/11/2014 102.37p 102.37p 96.25p 102.37p 6833
18/11/2014 102.37p 102.55p 96.86p 102.37p 468
17/11/2014 105.88p 105.88p 99.75p 102.37p 19386
14/11/2014 99.75p 105.88p 99.75p 105.88p 2143
13/11/2014 106.75p 106.75p 99.75p 105.88p 1895
12/11/2014 106.75p 106.75p 101.50p 106.75p 3763
11/11/2014 108.50p 108.50p 102.02p 106.75p 14596
10/11/2014 107.63p 108.50p 105.00p 108.50p 45
07/11/2014 108.50p 108.50p 106.75p 108.50p 2130
06/11/2014 108.50p 108.50p 103.25p 108.50p 229
05/11/2014 108.50p 108.50p 103.25p 108.50p 1347
04/11/2014 108.50p 108.50p 103.25p 108.50p 5857
03/11/2014 108.50p 108.50p 108.50p 108.50p 0
31/10/2014 110.25p 110.25p 105.00p 108.50p 2143
30/10/2014 110.25p 110.98p 110.25p 110.25p 371
29/10/2014 110.25p 110.25p 105.00p 110.25p 2179
28/10/2014 110.25p 111.30p 110.25p 110.25p 3
27/10/2014 110.25p 111.72p 105.00p 110.25p 1483
24/10/2014 102.37p 117.25p 102.37p 110.25p 37658
23/10/2014 99.75p 103.16p 96.25p 100.63p 13975
22/10/2014 95.37p 99.75p 91.00p 99.75p 2936
21/10/2014 95.37p 95.37p 95.37p 95.37p 0
20/10/2014 95.37p 95.37p 95.37p 95.37p 0
17/10/2014 95.37p 98.35p 95.37p 95.37p 2745
16/10/2014 98.87p 99.05p 91.00p 95.37p 5117
15/10/2014 100.63p 100.63p 93.10p 96.25p 5868
14/10/2014 100.63p 105.00p 100.63p 100.63p 132
13/10/2014 101.50p 101.50p 96.25p 100.63p 124
10/10/2014 104.12p 104.54p 99.75p 101.50p 5588
09/10/2014 104.12p 106.33p 104.12p 104.12p 188
08/10/2014 104.12p 104.12p 100.19p 104.12p 1200
07/10/2014 104.12p 106.40p 104.12p 104.12p 82
06/10/2014 104.12p 106.62p 100.71p 104.12p 8989
03/10/2014 104.12p 106.66p 104.12p 104.12p 1429
02/10/2014 104.12p 106.75p 104.12p 104.12p 7342
01/10/2014 105.88p 106.75p 104.12p 104.12p 1552
30/09/2014 108.50p 108.50p 100.02p 105.88p 48723
29/09/2014 103.25p 107.34p 98.00p 103.25p 24228
26/09/2014 103.25p 108.50p 98.70p 106.75p 9504
25/09/2014 103.25p 106.24p 98.00p 103.25p 14618
24/09/2014 103.25p 103.25p 98.40p 103.25p 1186
23/09/2014 105.88p 108.50p 102.94p 105.88p 2429
22/09/2014 105.88p 105.88p 102.90p 105.88p 299
19/09/2014 109.38p 110.25p 101.10p 105.88p 16743
18/09/2014 111.13p 113.75p 108.15p 111.13p 20343
17/09/2014 111.13p 113.75p 108.15p 111.13p 1747
16/09/2014 112.87p 112.87p 105.00p 111.13p 5404
15/09/2014 112.87p 115.47p 110.60p 112.87p 1593
12/09/2014 112.87p 116.55p 110.25p 112.87p 16371
11/09/2014 112.87p 115.85p 112.87p 112.87p 3562
10/09/2014 116.38p 122.50p 112.87p 112.87p 33337
09/09/2014 116.38p 122.50p 116.38p 116.38p 3457
08/09/2014 109.38p 122.56p 107.80p 116.38p 28944
05/09/2014 106.75p 113.66p 103.25p 109.38p 48693
04/09/2014 105.00p 110.25p 105.00p 106.75p 17745
03/09/2014 105.88p 110.25p 102.20p 105.00p 22237
02/09/2014 98.00p 110.16p 98.00p 105.88p 31392
01/09/2014 95.37p 101.50p 91.00p 98.00p 16616
29/08/2014 95.37p 98.32p 91.00p 95.37p 4468
28/08/2014 93.63p 95.37p 87.50p 95.37p 0
27/08/2014 87.50p 89.39p 84.88p 87.50p 2902
26/08/2014 87.50p 91.00p 84.00p 87.50p 15248
22/08/2014 87.50p 87.50p 87.50p 87.50p 38
21/08/2014 87.50p 90.23p 87.50p 87.50p 53
20/08/2014 87.50p 87.50p 87.50p 87.50p 0
19/08/2014 87.50p 90.22p 87.50p 87.50p 548
18/08/2014 87.50p 87.50p 87.50p 87.50p 0
15/08/2014 87.50p 90.22p 87.50p 87.50p 1940
14/08/2014 87.50p 91.00p 85.75p 87.50p 4112
13/08/2014 87.50p 91.00p 87.50p 87.50p 1701
12/08/2014 87.50p 87.50p 84.88p 87.50p 73
11/08/2014 87.50p 87.50p 87.50p 87.50p 0
08/08/2014 88.38p 88.38p 87.50p 87.50p 0
07/08/2014 88.38p 91.79p 88.38p 88.38p 266
06/08/2014 93.63p 93.63p 88.38p 88.38p 1560
05/08/2014 95.37p 99.72p 93.63p 93.63p 3115

*Close Price adjusted for both dividends and splits