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
04/08/2014 95.37p 99.74p 95.37p 95.37p 1138
01/08/2014 99.75p 99.75p 92.84p 95.37p 1816
31/07/2014 98.87p 103.25p 96.95p 97.13p 0
30/07/2014 98.87p 103.25p 96.95p 101.15p 12748
29/07/2014 99.75p 105.00p 96.76p 98.87p 17967
28/07/2014 99.75p 105.00p 99.75p 99.75p 2985
25/07/2014 99.75p 103.25p 98.00p 103.25p 4863
24/07/2014 99.75p 105.00p 98.00p 99.75p 17433
23/07/2014 99.75p 103.25p 98.00p 99.75p 1902
22/07/2014 102.37p 104.30p 98.00p 99.75p 6613
21/07/2014 101.50p 105.00p 99.93p 102.37p 32109
18/07/2014 88.38p 105.00p 87.06p 101.50p 60474
17/07/2014 88.38p 88.38p 87.06p 88.38p 1143
16/07/2014 88.38p 92.23p 86.62p 88.38p 2515
15/07/2014 86.62p 88.38p 86.62p 88.38p 8994
14/07/2014 86.62p 87.50p 82.25p 86.62p 0
11/07/2014 86.62p 86.62p 82.25p 86.62p 3262
10/07/2014 81.38p 92.75p 81.38p 86.62p 12906
09/07/2014 79.62p 85.75p 78.03p 81.38p 13612
08/07/2014 79.62p 81.20p 79.62p 79.62p 293
07/07/2014 79.62p 84.00p 77.70p 79.62p 7146
04/07/2014 79.62p 79.62p 77.60p 79.62p 2746
03/07/2014 79.62p 82.25p 79.62p 82.25p 529
02/07/2014 77.88p 82.25p 77.88p 79.62p 1947
01/07/2014 93.63p 95.37p 72.32p 77.88p 69091
30/06/2014 93.63p 98.34p 89.70p 95.37p 24811
27/06/2014 93.63p 99.75p 89.25p 93.63p 15099
26/06/2014 89.25p 94.50p 87.54p 93.63p 17066
25/06/2014 90.13p 90.13p 87.76p 89.25p 838
24/06/2014 90.13p 91.00p 88.21p 90.13p 0
23/06/2014 90.13p 91.00p 88.21p 90.13p 3429
20/06/2014 91.00p 91.00p 88.62p 90.13p 2697
19/06/2014 91.00p 91.87p 88.62p 91.00p 0
18/06/2014 91.87p 91.87p 88.62p 91.00p 151
17/06/2014 93.63p 94.78p 90.21p 91.87p 8658
16/06/2014 94.50p 94.50p 91.70p 93.63p 1232
13/06/2014 95.37p 96.25p 90.13p 94.50p 4286
12/06/2014 90.13p 90.13p 88.34p 90.13p 241
11/06/2014 90.13p 91.91p 90.13p 90.13p 441
10/06/2014 83.13p 94.37p 83.13p 90.13p 9696
09/06/2014 80.50p 85.75p 80.50p 83.13p 7635
06/06/2014 77.88p 82.08p 75.25p 80.50p 20914
05/06/2014 80.50p 80.50p 77.88p 77.88p 3695
04/06/2014 82.25p 83.13p 79.97p 80.50p 3430
03/06/2014 84.00p 84.49p 81.08p 83.13p 5840
02/06/2014 84.88p 86.80p 82.88p 84.00p 15934
30/05/2014 91.00p 91.00p 83.38p 87.50p 5480
29/05/2014 86.62p 89.25p 86.62p 87.50p 8376
28/05/2014 89.25p 89.25p 84.00p 86.62p 73285
27/05/2014 82.25p 94.50p 82.25p 85.75p 56658
23/05/2014 81.38p 85.75p 71.73p 82.25p 46953
22/05/2014 63.88p 84.63p 63.40p 81.38p 75032
21/05/2014 58.63p 64.74p 58.33p 63.88p 120713
20/05/2014 58.63p 61.25p 58.63p 58.63p 8356
19/05/2014 58.63p 60.20p 58.63p 58.63p 29
16/05/2014 56.87p 61.25p 56.87p 58.63p 12143
15/05/2014 56.87p 58.80p 56.87p 56.87p 5429
14/05/2014 58.63p 58.63p 52.94p 56.87p 4720
13/05/2014 58.63p 59.50p 56.00p 58.63p 8721
12/05/2014 60.37p 60.99p 56.00p 59.50p 20054
09/05/2014 60.37p 62.30p 60.37p 60.37p 0
08/05/2014 60.37p 62.30p 60.37p 60.37p 2962
07/05/2014 65.63p 65.63p 56.00p 60.37p 9765
06/05/2014 70.00p 70.00p 65.63p 65.63p 705
02/05/2014 65.63p 65.63p 61.25p 65.63p 0
01/05/2014 65.63p 65.63p 61.25p 65.63p 41575
30/04/2014 65.63p 70.00p 56.00p 65.63p 69127
29/04/2014 65.63p 69.30p 65.63p 65.63p 994
28/04/2014 65.63p 65.63p 61.60p 65.63p 0
25/04/2014 65.63p 65.63p 61.60p 65.63p 0
24/04/2014 65.63p 65.63p 61.60p 65.63p 1000
23/04/2014 70.00p 70.88p 65.63p 65.63p 0
22/04/2014 70.88p 70.88p 65.63p 65.63p 3365
17/04/2014 70.00p 74.38p 70.00p 70.88p 0
16/04/2014 74.38p 74.38p 70.00p 70.88p 5995
15/04/2014 72.62p 72.62p 70.00p 72.62p 0
14/04/2014 72.62p 72.62p 70.00p 72.62p 9471
11/04/2014 67.37p 75.25p 67.37p 72.62p 16518
10/04/2014 67.37p 71.75p 63.00p 67.37p 5712
09/04/2014 65.63p 66.24p 61.95p 65.63p 11916
08/04/2014 65.63p 65.63p 61.25p 65.63p 17345
07/04/2014 65.63p 66.24p 63.00p 65.63p 10214
04/04/2014 65.63p 65.63p 65.10p 65.63p 2511
03/04/2014 65.63p 67.37p 64.75p 65.63p 0
02/04/2014 65.63p 67.37p 64.75p 65.63p 0
01/04/2014 67.37p 67.37p 64.75p 65.63p 12703
31/03/2014 67.37p 67.55p 67.37p 67.37p 143
28/03/2014 67.37p 68.27p 64.75p 67.37p 5255
27/03/2014 65.63p 67.37p 65.63p 67.37p 4286
26/03/2014 67.37p 67.37p 64.75p 67.37p 1995
25/03/2014 67.37p 67.37p 64.75p 67.37p 4286
24/03/2014 67.37p 67.90p 67.37p 67.37p 4664
21/03/2014 67.37p 67.90p 65.01p 67.37p 6744
20/03/2014 67.37p 67.90p 67.37p 67.37p 70
19/03/2014 67.37p 67.37p 65.63p 67.37p 0
18/03/2014 65.63p 67.37p 65.63p 67.37p 929
17/03/2014 67.37p 69.16p 64.75p 67.37p 0
14/03/2014 67.37p 69.16p 64.75p 67.37p 5846
13/03/2014 67.37p 68.95p 67.37p 67.37p 1501
12/03/2014 67.37p 70.00p 65.49p 67.37p 0
11/03/2014 69.13p 70.00p 65.49p 66.50p 16824
10/03/2014 69.13p 69.13p 65.49p 69.13p 1682
07/03/2014 69.13p 69.13p 68.25p 69.13p 293
06/03/2014 69.13p 69.13p 65.49p 69.13p 1634
05/03/2014 69.13p 69.13p 65.49p 69.13p 6203
04/03/2014 69.13p 69.30p 65.19p 69.13p 16352
03/03/2014 80.50p 80.50p 66.65p 69.13p 50242
28/02/2014 82.25p 82.25p 78.75p 80.50p 4298
27/02/2014 82.25p 82.25p 79.59p 82.25p 1141
26/02/2014 82.25p 84.00p 80.50p 82.25p 17983
25/02/2014 84.88p 84.88p 80.50p 82.25p 60
24/02/2014 84.88p 84.88p 80.50p 84.88p 571
21/02/2014 84.88p 84.88p 80.85p 84.88p 1614
20/02/2014 84.88p 84.88p 80.50p 84.88p 3056
19/02/2014 84.88p 84.88p 70.00p 84.88p 14290
18/02/2014 84.88p 84.88p 84.00p 84.88p 1143
17/02/2014 83.13p 84.88p 78.75p 84.88p 1157
14/02/2014 83.13p 83.13p 78.75p 83.13p 10571
13/02/2014 83.13p 85.05p 80.94p 83.13p 2800
12/02/2014 83.13p 85.31p 79.80p 83.13p 8125
11/02/2014 83.13p 85.05p 79.80p 83.13p 6288
10/02/2014 83.13p 90.30p 77.00p 83.13p 65313
07/02/2014 76.12p 76.65p 72.19p 76.12p 1008
06/02/2014 76.12p 76.65p 73.24p 76.12p 1400
05/02/2014 76.12p 78.05p 73.24p 76.12p 8033
04/02/2014 76.12p 77.79p 76.12p 76.12p 4619
03/02/2014 76.12p 78.14p 71.75p 76.12p 1797
31/01/2014 76.12p 76.12p 71.75p 76.12p 2860
30/01/2014 76.12p 76.12p 71.75p 76.12p 14998
29/01/2014 76.12p 79.36p 72.45p 76.12p 2637
28/01/2014 76.12p 79.97p 71.75p 76.12p 1057
27/01/2014 83.13p 83.13p 71.75p 76.12p 12663
24/01/2014 83.13p 83.13p 79.62p 83.13p 10241
23/01/2014 83.13p 86.97p 78.75p 83.13p 24337
22/01/2014 83.13p 85.75p 79.10p 83.13p 5371
21/01/2014 83.13p 87.50p 80.50p 83.13p 3980
20/01/2014 78.75p 85.40p 78.75p 83.13p 12463
17/01/2014 78.75p 82.25p 78.75p 78.75p 2071
16/01/2014 83.13p 83.13p 72.98p 78.75p 3406
15/01/2014 87.50p 87.50p 78.75p 83.13p 23071
14/01/2014 87.50p 88.73p 79.45p 87.50p 23768
13/01/2014 70.00p 100.80p 70.00p 87.50p 51520
10/01/2014 63.00p 66.78p 58.10p 63.00p 1526
09/01/2014 63.00p 67.20p 63.00p 63.00p 130
08/01/2014 61.25p 64.75p 61.25p 63.00p 60000
07/01/2014 65.63p 65.63p 61.25p 61.25p 816
06/01/2014 70.00p 75.69p 61.25p 70.00p 0
03/01/2014 74.38p 75.69p 61.25p 70.00p 20039
02/01/2014 74.38p 74.38p 73.50p 74.38p 0
31/12/2013 74.38p 74.38p 73.50p 74.38p 0
30/12/2013 74.38p 74.38p 73.50p 74.38p 0
27/12/2013 74.38p 74.38p 73.50p 74.38p 322
24/12/2013 74.38p 74.38p 63.70p 74.38p 0
23/12/2013 74.38p 74.38p 63.70p 74.38p 0
20/12/2013 74.38p 74.38p 63.70p 74.38p 0
19/12/2013 74.38p 74.38p 63.70p 74.38p 1920
18/12/2013 74.38p 74.38p 61.25p 74.38p 0
17/12/2013 74.38p 74.38p 61.25p 74.38p 0
16/12/2013 74.38p 74.38p 61.25p 74.38p 0
13/12/2013 74.38p 74.38p 61.25p 74.38p 0
12/12/2013 74.38p 74.38p 61.25p 74.38p 0
11/12/2013 74.38p 74.38p 61.25p 74.38p 0
10/12/2013 74.38p 74.38p 61.25p 74.38p 0
09/12/2013 70.00p 74.38p 61.25p 74.38p 0
06/12/2013 70.00p 70.00p 61.25p 70.00p 3000
05/12/2013 70.00p 77.70p 70.00p 70.00p 34679
04/12/2013 63.00p 63.00p 59.50p 63.00p 9116
03/12/2013 63.00p 63.00p 59.50p 63.00p 7143
02/12/2013 63.00p 63.00p 58.10p 63.00p 0
29/11/2013 63.00p 63.00p 58.10p 63.00p 0
28/11/2013 63.00p 63.00p 58.10p 63.00p 0
27/11/2013 63.00p 63.00p 58.10p 63.00p 0
26/11/2013 63.00p 63.00p 58.10p 63.00p 3457
25/11/2013 63.00p 63.00p 58.10p 63.00p 0
22/11/2013 63.00p 63.00p 58.10p 63.00p 357
21/11/2013 63.00p 63.00p 58.10p 63.00p 176
20/11/2013 63.00p 63.00p 61.25p 63.00p 8571
19/11/2013 63.00p 63.00p 62.65p 63.00p 151
18/11/2013 63.00p 63.35p 62.93p 63.00p 870
15/11/2013 63.00p 74.38p 61.25p 63.00p 0
14/11/2013 74.38p 74.38p 61.25p 63.00p 13500
13/11/2013 74.38p 78.75p 70.00p 74.38p 0
12/11/2013 74.38p 78.75p 70.00p 74.38p 0
11/11/2013 78.75p 78.75p 70.00p 74.38p 15890
08/11/2013 78.75p 78.75p 74.73p 78.75p 0
07/11/2013 78.75p 78.75p 74.73p 78.75p 0
06/11/2013 78.75p 78.75p 74.73p 78.75p 0
05/11/2013 78.75p 78.75p 74.73p 78.75p 0
04/11/2013 78.75p 78.75p 74.73p 78.75p 259
01/11/2013 78.75p 78.75p 77.70p 78.75p 0
31/10/2013 78.75p 78.75p 77.70p 78.75p 642
30/10/2013 78.75p 78.75p 74.41p 78.75p 0
29/10/2013 78.75p 78.75p 74.41p 78.75p 36
28/10/2013 78.75p 78.75p 77.70p 78.75p 787
25/10/2013 78.75p 78.75p 73.50p 78.75p 273
24/10/2013 78.75p 78.75p 78.05p 78.75p 1613
23/10/2013 78.75p 79.10p 78.75p 78.75p 1680
22/10/2013 78.75p 79.10p 78.75p 78.75p 1000
21/10/2013 78.75p 80.32p 78.75p 78.75p 3907
18/10/2013 78.75p 81.20p 75.60p 78.75p 0

*Close Price adjusted for both dividends and splits