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
03/01/2013 52.50p 54.25p 47.25p 53.37p 7496
02/01/2013 52.85p 56.87p 52.50p 56.87p 5313
31/12/2012 52.85p 64.75p 52.85p 61.25p 147
28/12/2012 57.75p 57.75p 56.87p 56.87p 411
27/12/2012 53.20p 61.25p 53.20p 61.25p 2694
24/12/2012 54.02p 65.63p 54.02p 61.25p 5701
21/12/2012 66.28p 70.00p 56.17p 63.00p 17549
20/12/2012 49.00p 57.75p 45.85p 57.75p 0
19/12/2012 49.00p 56.87p 45.85p 56.87p 29011
18/12/2012 47.25p 47.60p 45.85p 46.38p 4430
17/12/2012 47.95p 47.95p 47.25p 47.25p 4000
14/12/2012 52.50p 52.50p 43.75p 48.12p 76373
13/12/2012 58.10p 58.63p 55.30p 58.63p 9804
12/12/2012 58.10p 68.25p 58.10p 68.25p 0
11/12/2012 58.10p 68.25p 58.10p 68.25p 446
10/12/2012 66.50p 70.00p 66.50p 68.25p 0
07/12/2012 66.50p 70.00p 66.50p 68.25p 0
06/12/2012 66.50p 70.00p 66.50p 68.25p 2413
05/12/2012 63.00p 68.25p 56.30p 68.25p 0
04/12/2012 63.00p 68.25p 56.30p 68.25p 0
03/12/2012 63.00p 68.25p 56.30p 68.25p 19572
30/11/2012 76.23p 76.23p 70.00p 70.00p 3900
29/11/2012 70.00p 70.00p 61.25p 64.75p 3140
28/11/2012 58.52p 67.37p 58.52p 67.37p 25000
27/11/2012 58.10p 64.05p 58.10p 61.25p 10988
26/11/2012 58.10p 63.88p 58.10p 63.88p 3226
23/11/2012 58.10p 68.25p 58.10p 68.25p 29
22/11/2012 68.25p 68.25p 68.25p 68.25p 2901
21/11/2012 55.56p 68.25p 55.56p 68.25p 21861
20/11/2012 58.10p 70.00p 58.10p 65.63p 0
19/11/2012 58.10p 70.00p 58.10p 70.00p 1429
16/11/2012 63.00p 70.00p 58.10p 68.25p 0
15/11/2012 63.00p 70.00p 58.10p 68.25p 3610
14/11/2012 58.10p 68.25p 58.10p 68.25p 0
13/11/2012 58.10p 68.25p 58.10p 68.25p 834
12/11/2012 58.10p 68.25p 58.10p 68.25p 1027
09/11/2012 57.75p 68.25p 57.75p 68.25p 3571
08/11/2012 61.95p 71.75p 59.50p 68.25p 14150
07/11/2012 61.60p 70.00p 61.60p 70.00p 3006
06/11/2012 58.28p 70.00p 58.10p 70.00p 0
05/11/2012 58.28p 70.00p 58.10p 70.00p 6978
02/11/2012 58.28p 68.25p 58.28p 68.25p 45
01/11/2012 66.50p 68.25p 61.16p 68.25p 2059
31/10/2012 59.50p 68.25p 59.50p 68.25p 649
30/10/2012 68.25p 68.25p 59.50p 68.25p 5307
29/10/2012 68.25p 68.25p 58.28p 68.25p 2098
26/10/2012 61.25p 69.91p 61.25p 68.25p 0
25/10/2012 61.25p 69.91p 61.25p 68.25p 4771
24/10/2012 61.25p 69.13p 61.25p 69.13p 1429
23/10/2012 72.01p 72.01p 69.13p 69.13p 21
22/10/2012 61.25p 66.50p 61.25p 66.50p 198
19/10/2012 61.25p 64.75p 58.10p 64.75p 0
18/10/2012 61.25p 63.00p 58.10p 63.00p 64040
17/10/2012 61.69p 65.63p 61.69p 65.63p 74
16/10/2012 70.00p 74.38p 70.00p 74.38p 697
15/10/2012 64.14p 66.50p 64.14p 66.50p 473
12/10/2012 70.00p 74.38p 64.14p 74.38p 643
11/10/2012 70.00p 74.38p 64.14p 74.38p 1182
10/10/2012 63.00p 74.38p 63.00p 74.38p 0
09/10/2012 63.00p 74.38p 63.00p 74.38p 0
08/10/2012 63.00p 74.38p 63.00p 74.38p 0
05/10/2012 63.00p 74.38p 63.00p 74.38p 5152
04/10/2012 67.55p 74.38p 67.55p 74.38p 7143
03/10/2012 68.25p 70.88p 61.69p 70.88p 11558
02/10/2012 68.60p 73.50p 68.60p 73.50p 1196
01/10/2012 76.12p 77.88p 66.50p 77.88p 2719
28/09/2012 70.00p 77.00p 66.55p 77.00p 5403
27/09/2012 71.75p 76.12p 71.75p 76.12p 4512
26/09/2012 65.10p 73.22p 64.75p 71.75p 13640
25/09/2012 78.75p 78.75p 66.50p 76.12p 936
24/09/2012 78.75p 78.75p 65.80p 67.37p 1707
21/09/2012 78.75p 78.75p 67.37p 67.37p 107
20/09/2012 66.50p 76.12p 66.50p 76.12p 714
19/09/2012 61.69p 68.60p 61.69p 67.37p 0
18/09/2012 61.69p 68.60p 61.69p 67.37p 17587
17/09/2012 70.00p 70.00p 62.30p 65.63p 1664
14/09/2012 62.30p 68.60p 62.30p 65.63p 4370
13/09/2012 66.50p 68.95p 63.35p 65.63p 9322
12/09/2012 64.40p 74.38p 64.40p 74.38p 5227
11/09/2012 78.75p 78.75p 64.40p 74.38p 2565
10/09/2012 70.00p 72.45p 61.43p 70.00p 6734
07/09/2012 63.35p 73.50p 63.35p 70.00p 10148
06/09/2012 72.45p 72.45p 70.00p 70.00p 28404
05/09/2012 70.00p 72.98p 70.00p 70.00p 7143
04/09/2012 70.70p 70.70p 61.25p 70.00p 2029
03/09/2012 70.00p 73.50p 70.00p 70.00p 10000
31/08/2012 70.00p 74.55p 70.00p 70.00p 5717
30/08/2012 70.70p 74.55p 70.00p 70.00p 78
29/08/2012 70.00p 75.25p 70.00p 70.00p 20432
28/08/2012 70.70p 74.38p 70.00p 74.38p 14286
24/08/2012 70.70p 74.38p 70.70p 74.38p 601
23/08/2012 70.70p 78.75p 70.70p 78.75p 94
22/08/2012 78.75p 78.75p 70.70p 78.75p 51
21/08/2012 78.75p 87.50p 78.75p 78.75p 5669
20/08/2012 78.75p 83.13p 78.75p 78.75p 0
17/08/2012 83.13p 83.13p 78.75p 78.75p 16438
16/08/2012 83.13p 83.13p 78.75p 83.13p 0
15/08/2012 83.13p 83.13p 78.75p 83.13p 659
14/08/2012 78.75p 83.13p 78.75p 83.13p 3557
13/08/2012 87.50p 87.50p 71.75p 78.75p 14402
10/08/2012 87.50p 87.50p 78.75p 87.50p 1214
09/08/2012 87.50p 87.50p 80.50p 87.50p 6432
08/08/2012 87.50p 96.25p 87.50p 87.50p 0
07/08/2012 87.50p 87.50p 78.75p 87.50p 1442
06/08/2012 87.50p 87.50p 77.00p 87.50p 7414
03/08/2012 78.75p 91.00p 78.75p 87.50p 19647
02/08/2012 78.75p 78.75p 74.38p 78.75p 45714
01/08/2012 78.75p 78.75p 72.10p 78.75p 207
31/07/2012 83.13p 83.13p 71.75p 83.13p 714
30/07/2012 83.13p 83.13p 73.50p 83.13p 2029
27/07/2012 83.13p 84.00p 83.13p 83.13p 1429
26/07/2012 87.50p 87.50p 73.50p 83.13p 12785
25/07/2012 78.75p 87.50p 78.75p 87.50p 466
24/07/2012 78.75p 87.50p 73.50p 78.75p 8143
23/07/2012 78.75p 78.75p 72.10p 78.75p 2785
20/07/2012 83.13p 83.13p 70.00p 78.75p 26161
19/07/2012 83.13p 87.50p 78.75p 83.13p 0
18/07/2012 87.50p 87.50p 78.75p 83.13p 10565
17/07/2012 74.38p 94.50p 74.38p 87.50p 97801
16/07/2012 61.25p 78.75p 59.68p 74.38p 21335
13/07/2012 56.87p 70.00p 52.59p 61.25p 95191
12/07/2012 56.87p 56.87p 53.20p 56.87p 2650
11/07/2012 56.87p 56.87p 53.20p 56.87p 1950
10/07/2012 56.87p 56.87p 52.59p 56.87p 940
09/07/2012 56.87p 56.87p 52.59p 56.87p 2933
06/07/2012 56.87p 56.87p 52.59p 56.87p 197
05/07/2012 56.87p 56.87p 52.50p 56.87p 811
04/07/2012 56.87p 56.87p 54.69p 56.87p 1716
03/07/2012 56.87p 56.87p 54.69p 56.87p 0
02/07/2012 56.87p 56.87p 54.69p 56.87p 2215
29/06/2012 56.87p 61.25p 43.75p 56.87p 0
28/06/2012 61.25p 61.25p 43.75p 56.87p 5665
27/06/2012 61.25p 61.25p 56.00p 61.25p 0
26/06/2012 61.25p 61.25p 56.00p 61.25p 11457
25/06/2012 61.25p 61.25p 57.40p 61.25p 1697
22/06/2012 56.87p 66.50p 56.87p 61.25p 14083
21/06/2012 52.50p 61.25p 43.75p 56.87p 14568
20/06/2012 49.88p 61.25p 47.06p 52.50p 0
19/06/2012 56.87p 61.25p 47.06p 54.25p 57952
18/06/2012 56.87p 58.28p 53.55p 56.87p 0
15/06/2012 56.87p 58.28p 53.55p 56.87p 3093
14/06/2012 56.87p 59.50p 56.87p 56.87p 11429
13/06/2012 56.87p 58.80p 53.24p 56.87p 2279
12/06/2012 56.87p 58.80p 52.50p 56.87p 16558
11/06/2012 56.87p 61.25p 56.87p 56.87p 0
08/06/2012 61.25p 61.25p 56.87p 56.87p 1088
07/06/2012 61.25p 70.00p 56.00p 61.25p 12941
06/06/2012 61.25p 65.63p 57.22p 61.25p 804
01/06/2012 61.25p 67.20p 57.22p 61.25p 11366
31/05/2012 61.25p 67.20p 56.17p 61.25p 1128
30/05/2012 61.25p 61.25p 58.80p 61.25p 1372
29/05/2012 61.25p 69.30p 61.25p 61.25p 0
28/05/2012 65.63p 69.30p 61.25p 61.25p 1839
25/05/2012 65.63p 70.00p 63.70p 65.63p 58571
24/05/2012 61.25p 70.00p 61.25p 65.63p 51617
23/05/2012 61.25p 70.00p 61.25p 61.25p 70996
22/05/2012 61.25p 68.25p 61.25p 61.25p 2894
21/05/2012 61.25p 61.25p 57.75p 61.25p 1068
18/05/2012 61.25p 67.90p 57.75p 61.25p 2147
17/05/2012 65.63p 65.63p 61.25p 61.25p 900
16/05/2012 65.63p 68.95p 64.75p 65.63p 750
15/05/2012 56.87p 78.75p 53.37p 65.63p 13593
14/05/2012 61.25p 66.50p 55.30p 61.25p 856
11/05/2012 61.25p 65.63p 61.25p 61.25p 0
10/05/2012 65.63p 65.63p 61.25p 61.25p 710
09/05/2012 65.63p 71.75p 65.63p 65.63p 659
08/05/2012 65.63p 68.25p 56.00p 65.63p 1651
04/05/2012 61.25p 66.50p 59.50p 65.63p 4010
03/05/2012 65.63p 70.00p 61.25p 61.25p 10306
02/05/2012 65.63p 70.00p 61.60p 65.63p 16132
01/05/2012 65.63p 65.63p 64.57p 65.63p 7956
30/04/2012 65.63p 66.50p 64.75p 65.63p 641
27/04/2012 65.63p 66.50p 64.75p 65.63p 1054
26/04/2012 65.63p 70.00p 55.12p 65.63p 0
25/04/2012 70.00p 70.00p 55.12p 65.63p 30349
24/04/2012 70.00p 70.00p 61.25p 70.00p 12656
23/04/2012 74.38p 74.38p 52.50p 70.00p 11440
20/04/2012 74.38p 74.38p 63.35p 74.38p 5166
19/04/2012 74.38p 74.38p 65.71p 74.38p 75
18/04/2012 65.63p 74.38p 65.63p 74.38p 1282
17/04/2012 65.63p 70.00p 63.00p 65.63p 18457
16/04/2012 74.38p 74.38p 62.65p 65.63p 24580
13/04/2012 78.75p 78.75p 70.00p 74.38p 9448
12/04/2012 78.75p 78.75p 72.10p 78.75p 30
11/04/2012 78.75p 78.75p 70.00p 78.75p 5341
10/04/2012 78.75p 78.75p 70.00p 78.75p 6483
05/04/2012 78.75p 83.13p 73.85p 78.75p 2315
04/04/2012 78.75p 84.00p 73.19p 78.75p 0
03/04/2012 78.75p 84.00p 73.19p 78.75p 301
02/04/2012 78.75p 78.75p 72.62p 78.75p 9038
30/03/2012 78.75p 84.00p 72.80p 78.75p 27774
29/03/2012 83.13p 83.13p 70.00p 78.75p 5424
28/03/2012 83.13p 83.13p 74.55p 83.13p 6756
27/03/2012 83.13p 83.13p 82.08p 83.13p 1218
26/03/2012 83.13p 83.13p 79.10p 83.13p 7819
23/03/2012 83.13p 83.13p 79.10p 83.13p 2880
22/03/2012 83.13p 83.13p 79.10p 83.13p 5223
21/03/2012 83.13p 85.75p 81.20p 83.13p 654
20/03/2012 83.13p 87.50p 81.90p 83.13p 4053
19/03/2012 87.50p 87.50p 79.80p 83.13p 19352

*Close Price adjusted for both dividends and splits