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
10/09/2015 177.63p 177.63p 175.00p 177.63p 265
09/09/2015 179.37p 179.37p 175.00p 177.63p 5429
08/09/2015 175.88p 183.75p 175.88p 179.37p 2270
07/09/2015 183.75p 183.75p 171.50p 175.88p 11616
04/09/2015 183.75p 187.25p 175.00p 183.75p 8294
03/09/2015 188.13p 190.75p 176.75p 183.75p 1543
02/09/2015 188.13p 192.85p 176.75p 188.13p 5000
01/09/2015 196.88p 203.00p 178.50p 178.50p 13411
28/08/2015 196.88p 204.75p 183.75p 196.88p 11528
27/08/2015 188.13p 208.25p 184.10p 201.25p 9930
26/08/2015 188.13p 201.25p 175.00p 188.13p 1308
25/08/2015 188.13p 201.25p 170.62p 188.13p 20144
24/08/2015 189.87p 192.50p 166.25p 188.13p 29256
21/08/2015 199.50p 199.50p 183.75p 189.87p 16377
20/08/2015 205.63p 210.87p 197.75p 199.50p 21170
19/08/2015 217.00p 217.00p 202.82p 205.63p 15199
18/08/2015 218.75p 227.15p 213.50p 214.90p 8235
17/08/2015 201.25p 227.50p 201.25p 218.75p 11240
14/08/2015 198.62p 210.00p 198.62p 201.25p 12915
13/08/2015 196.88p 210.00p 196.88p 198.62p 7072
12/08/2015 170.62p 201.45p 167.12p 196.88p 21861
11/08/2015 223.13p 225.75p 210.00p 218.75p 8077
10/08/2015 205.63p 236.20p 205.63p 223.13p 18057
07/08/2015 205.63p 208.25p 205.63p 205.63p 286
06/08/2015 201.25p 208.25p 196.00p 205.63p 7714
05/08/2015 195.13p 201.25p 191.09p 196.00p 12436
04/08/2015 195.13p 199.50p 189.70p 194.25p 14618
03/08/2015 196.88p 199.47p 190.84p 192.50p 15968
31/07/2015 188.13p 205.06p 187.25p 192.50p 23777
30/07/2015 201.25p 210.00p 192.50p 201.25p 13141
29/07/2015 210.00p 213.15p 201.25p 201.25p 12717
28/07/2015 218.75p 224.00p 201.25p 201.25p 39893
27/07/2015 223.13p 223.30p 218.75p 223.13p 5829
24/07/2015 223.13p 223.91p 218.75p 223.13p 2146
23/07/2015 223.13p 224.00p 218.75p 223.13p 4140
22/07/2015 230.12p 230.12p 220.50p 224.00p 32502
21/07/2015 231.87p 234.50p 227.59p 230.12p 9481
20/07/2015 231.87p 236.25p 229.25p 231.87p 37937
17/07/2015 236.25p 236.25p 227.50p 231.87p 7905
16/07/2015 224.00p 234.50p 220.50p 225.75p 57460
15/07/2015 222.25p 227.73p 218.75p 218.75p 18941
14/07/2015 216.12p 223.93p 212.63p 218.75p 11864
13/07/2015 208.25p 224.00p 203.00p 216.12p 14125
10/07/2015 227.50p 236.25p 227.50p 230.65p 29173
09/07/2015 227.50p 231.35p 222.25p 227.50p 10711
08/07/2015 236.25p 236.25p 221.37p 227.50p 23957
07/07/2015 238.88p 240.80p 229.25p 237.12p 5967
06/07/2015 246.75p 248.50p 232.75p 238.88p 6094
03/07/2015 218.75p 253.75p 218.75p 246.75p 83368
02/07/2015 218.75p 236.25p 218.75p 218.75p 45305
01/07/2015 193.38p 224.00p 193.38p 218.75p 15153
30/06/2015 193.38p 197.31p 187.25p 193.38p 11473
29/06/2015 171.50p 192.50p 171.50p 192.50p 20705
26/06/2015 171.50p 171.50p 168.00p 171.50p 1437
25/06/2015 176.75p 176.75p 166.25p 171.50p 43728
24/06/2015 176.75p 176.75p 169.75p 176.75p 966
23/06/2015 179.37p 179.37p 175.00p 176.75p 2474
22/06/2015 187.25p 187.25p 171.50p 179.37p 34286
19/06/2015 185.50p 187.25p 180.25p 187.25p 4343
18/06/2015 185.50p 186.37p 185.50p 185.50p 571
17/06/2015 183.75p 192.50p 180.25p 185.50p 7351
16/06/2015 188.13p 189.87p 170.10p 180.25p 22529
15/06/2015 194.25p 194.25p 187.25p 194.25p 9943
12/06/2015 194.25p 195.13p 194.25p 194.25p 1019
11/06/2015 189.87p 194.25p 189.00p 194.25p 8713
10/06/2015 196.00p 196.88p 189.62p 189.87p 2642
09/06/2015 210.87p 210.87p 190.75p 196.00p 20415
08/06/2015 206.50p 215.07p 203.00p 210.87p 12631
05/06/2015 204.75p 210.00p 200.20p 206.50p 5482
04/06/2015 211.75p 211.75p 201.25p 204.75p 8486
03/06/2015 207.38p 217.00p 205.63p 211.75p 10307
02/06/2015 223.13p 223.13p 205.80p 207.38p 23714
01/06/2015 223.13p 225.31p 218.75p 223.13p 7481
29/05/2015 225.75p 234.50p 220.50p 223.13p 32827
28/05/2015 222.25p 227.50p 220.50p 225.75p 18730
27/05/2015 211.75p 226.24p 211.75p 222.25p 9165
26/05/2015 210.87p 216.65p 205.27p 211.75p 2254
22/05/2015 209.12p 211.88p 202.79p 210.87p 5036
21/05/2015 201.25p 216.30p 194.60p 209.12p 12033
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

*Close Price adjusted for both dividends and splits