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
16/03/2012 87.50p 90.82p 80.85p 87.50p 5663
15/03/2012 96.25p 96.25p 78.75p 87.50p 26735
14/03/2012 91.87p 96.25p 90.30p 96.25p 8944
13/03/2012 96.25p 96.25p 89.25p 91.87p 767
12/03/2012 100.63p 100.63p 88.90p 96.25p 54481
09/03/2012 100.63p 102.13p 96.25p 100.63p 4380
08/03/2012 100.63p 102.72p 96.95p 100.63p 1519
07/03/2012 96.25p 103.12p 91.17p 100.63p 9455
06/03/2012 96.25p 96.25p 87.50p 96.25p 13172
05/03/2012 105.00p 105.00p 87.50p 96.25p 15067
02/03/2012 113.75p 113.75p 96.95p 105.00p 35437
01/03/2012 100.63p 130.20p 100.63p 113.75p 83008
29/02/2012 83.13p 150.50p 83.13p 100.63p 360736
28/02/2012 74.38p 84.88p 70.00p 78.75p 21678
27/02/2012 78.75p 78.75p 63.70p 74.38p 22157
24/02/2012 83.13p 83.13p 71.75p 78.75p 19370
23/02/2012 83.13p 83.13p 77.35p 83.13p 402
22/02/2012 83.13p 83.13p 71.75p 83.13p 3087
21/02/2012 78.75p 83.13p 76.47p 83.13p 1269
20/02/2012 78.75p 78.75p 71.75p 78.75p 5551
17/02/2012 83.13p 83.13p 61.25p 78.75p 14414
16/02/2012 83.13p 83.13p 78.72p 83.13p 2056
15/02/2012 83.13p 86.45p 78.75p 83.13p 16175
14/02/2012 70.00p 96.25p 63.35p 83.13p 75564
13/02/2012 70.00p 76.65p 56.87p 65.63p 81810
10/02/2012 70.00p 83.13p 61.25p 70.00p 37053
09/02/2012 100.63p 102.90p 43.75p 70.00p 57183
08/02/2012 100.63p 103.25p 100.63p 100.63p 758
07/02/2012 100.63p 105.00p 98.35p 100.63p 16486
06/02/2012 100.63p 105.10p 99.05p 100.63p 2677
03/02/2012 100.63p 105.00p 98.70p 100.63p 31437
02/02/2012 96.25p 105.00p 87.50p 100.63p 61521
01/02/2012 96.25p 99.57p 89.25p 96.25p 3118
31/01/2012 83.13p 101.50p 80.50p 96.25p 385234
30/01/2012 83.13p 83.13p 79.45p 83.13p 26586
27/01/2012 83.13p 86.54p 79.10p 83.13p 2165
26/01/2012 78.75p 85.66p 71.75p 83.13p 54018
25/01/2012 78.75p 84.00p 71.75p 78.75p 23643
24/01/2012 78.75p 78.75p 71.75p 78.75p 3786
23/01/2012 78.75p 79.10p 70.00p 78.75p 0
20/01/2012 78.75p 79.10p 70.00p 78.75p 6331
19/01/2012 78.75p 79.10p 72.10p 78.75p 1010
18/01/2012 78.75p 79.80p 72.10p 78.75p 1216
17/01/2012 83.13p 83.13p 78.75p 78.75p 1286
16/01/2012 91.87p 91.87p 79.19p 83.13p 3279
13/01/2012 96.25p 96.25p 87.50p 91.87p 974
12/01/2012 105.00p 105.00p 85.20p 96.25p 10175
11/01/2012 105.00p 105.00p 96.25p 105.00p 871
10/01/2012 105.00p 105.00p 96.25p 105.00p 3217
09/01/2012 105.00p 106.75p 96.95p 105.00p 8578
06/01/2012 105.00p 105.00p 96.25p 105.00p 1504
05/01/2012 105.00p 105.00p 96.25p 105.00p 1496
04/01/2012 105.00p 105.00p 98.35p 105.00p 614
03/01/2012 105.00p 113.75p 96.25p 105.00p 6286
30/12/2011 105.00p 105.00p 96.25p 105.00p 0
29/12/2011 105.00p 105.00p 96.25p 105.00p 0
28/12/2011 105.00p 105.00p 96.25p 105.00p 791
23/12/2011 105.00p 105.00p 96.25p 105.00p 579
22/12/2011 105.00p 105.00p 96.25p 105.00p 875
21/12/2011 105.00p 105.00p 102.90p 105.00p 286
20/12/2011 105.00p 105.00p 96.25p 105.00p 221
19/12/2011 105.00p 105.00p 96.25p 105.00p 1777
16/12/2011 105.00p 105.00p 96.25p 105.00p 2857
15/12/2011 105.00p 105.00p 96.95p 105.00p 660
14/12/2011 105.00p 107.10p 96.95p 105.00p 3941
13/12/2011 105.00p 106.75p 105.00p 105.00p 1714
12/12/2011 105.00p 107.45p 101.50p 105.00p 0
09/12/2011 105.00p 107.45p 101.50p 105.00p 0
08/12/2011 105.00p 107.45p 101.50p 105.00p 3711
07/12/2011 105.00p 107.73p 105.00p 105.00p 63
06/12/2011 105.00p 105.00p 101.50p 105.00p 600
05/12/2011 105.00p 105.00p 101.50p 105.00p 191
02/12/2011 105.00p 109.38p 101.50p 105.00p 3209
01/12/2011 105.00p 107.98p 105.00p 105.00p 673
30/11/2011 100.63p 113.75p 100.10p 105.00p 5948
29/11/2011 100.63p 105.00p 99.75p 100.63p 14884
28/11/2011 109.38p 109.38p 96.25p 100.63p 1429
25/11/2011 109.38p 109.38p 96.25p 109.38p 7143
24/11/2011 109.38p 109.38p 105.70p 109.38p 6477
23/11/2011 109.38p 109.38p 108.50p 109.38p 445
22/11/2011 126.87p 127.75p 105.00p 109.38p 18418
21/11/2011 109.38p 135.45p 109.38p 126.87p 67706
18/11/2011 105.00p 105.00p 99.93p 105.00p 7024
17/11/2011 105.00p 108.50p 99.75p 105.00p 10801
16/11/2011 105.00p 105.00p 101.50p 105.00p 171
15/11/2011 105.00p 105.00p 101.50p 105.00p 282
14/11/2011 109.38p 109.38p 96.25p 105.00p 5911
11/11/2011 109.38p 109.38p 105.00p 109.38p 3881
10/11/2011 109.38p 109.38p 107.48p 109.38p 8951
09/11/2011 109.38p 109.38p 107.48p 109.38p 411
08/11/2011 109.38p 110.25p 106.75p 109.38p 5910
07/11/2011 113.75p 113.75p 105.18p 109.38p 24198
04/11/2011 113.75p 113.75p 108.50p 113.75p 416
03/11/2011 113.75p 113.75p 105.18p 113.75p 34476
02/11/2011 113.75p 113.75p 105.18p 113.75p 24
01/11/2011 113.75p 113.75p 105.00p 113.75p 1658
31/10/2011 113.75p 113.75p 105.00p 113.75p 53904
28/10/2011 105.00p 119.00p 105.00p 113.75p 47498
27/10/2011 105.00p 108.50p 98.00p 105.00p 13382
26/10/2011 109.38p 110.77p 105.00p 105.00p 17273
25/10/2011 87.50p 122.50p 87.50p 109.38p 62408
24/10/2011 87.50p 96.25p 84.35p 87.50p 2020
21/10/2011 87.50p 96.25p 87.50p 87.50p 2690
20/10/2011 87.50p 96.25p 87.50p 87.50p 1437
19/10/2011 83.13p 87.50p 83.13p 87.50p 1434
18/10/2011 83.13p 87.50p 78.75p 83.13p 7706
17/10/2011 78.75p 87.50p 78.75p 83.13p 18577
14/10/2011 78.75p 81.38p 74.38p 78.75p 1114
13/10/2011 78.75p 78.75p 70.10p 78.75p 0
12/10/2011 74.38p 78.75p 70.10p 78.75p 15918
11/10/2011 70.00p 78.75p 70.00p 74.38p 20000
10/10/2011 70.00p 70.00p 61.25p 70.00p 7492
07/10/2011 74.38p 74.38p 61.25p 70.00p 2230
06/10/2011 74.38p 78.75p 70.00p 74.38p 0
05/10/2011 74.38p 78.75p 70.00p 74.38p 0
04/10/2011 78.75p 78.75p 70.00p 74.38p 0
03/10/2011 78.75p 78.75p 70.00p 78.75p 81
30/09/2011 78.75p 78.75p 73.50p 78.75p 0
29/09/2011 78.75p 78.75p 73.50p 78.75p 81
28/09/2011 78.75p 78.75p 64.75p 78.75p 2571
27/09/2011 78.75p 78.75p 51.78p 78.75p 0
26/09/2011 78.75p 78.75p 51.78p 78.75p 0
23/09/2011 78.75p 78.75p 51.78p 78.75p 4983
22/09/2011 78.75p 78.75p 70.00p 78.75p 0
21/09/2011 78.75p 78.75p 70.00p 78.75p 283
20/09/2011 78.75p 78.75p 78.75p 78.75p 0
19/09/2011 78.75p 78.75p 78.75p 78.75p 2857
16/09/2011 83.13p 83.13p 78.40p 78.75p 1547
15/09/2011 83.13p 83.13p 70.00p 83.13p 36882
14/09/2011 83.13p 91.87p 78.75p 83.13p 926
13/09/2011 91.87p 91.87p 78.75p 83.13p 926
12/09/2011 91.87p 91.87p 78.75p 83.13p 926
09/09/2011 91.87p 91.87p 81.90p 91.87p 704
08/09/2011 91.87p 91.87p 79.80p 91.87p 0
07/09/2011 91.87p 91.87p 79.80p 91.87p 1572
06/09/2011 96.25p 96.25p 74.38p 91.87p 6070
05/09/2011 96.25p 96.25p 87.50p 96.25p 884
02/09/2011 96.25p 96.25p 93.63p 96.25p 342
01/09/2011 83.13p 96.25p 80.50p 96.25p 8160
31/08/2011 87.50p 87.50p 78.75p 83.13p 13184
30/08/2011 87.50p 89.95p 80.50p 87.50p 783
26/08/2011 87.50p 87.50p 78.75p 87.50p 6429
25/08/2011 87.50p 90.47p 87.50p 87.50p 4571
24/08/2011 91.87p 91.87p 87.50p 87.50p 286
23/08/2011 91.87p 91.87p 87.50p 91.87p 5607
22/08/2011 91.87p 91.87p 87.50p 91.87p 6280
19/08/2011 91.87p 91.87p 87.50p 91.87p 9544
18/08/2011 100.63p 105.00p 91.00p 91.87p 43631
17/08/2011 100.63p 100.63p 99.75p 100.63p 28
16/08/2011 100.63p 100.63p 89.25p 100.63p 4093
15/08/2011 105.00p 105.00p 100.63p 100.63p 10383
12/08/2011 100.63p 105.00p 96.25p 105.00p 1543
11/08/2011 91.87p 96.25p 90.65p 96.25p 21820
10/08/2011 91.87p 92.75p 83.13p 91.87p 10659
09/08/2011 96.25p 96.25p 87.85p 91.87p 1375
08/08/2011 96.25p 98.00p 87.85p 96.25p 1163
05/08/2011 100.63p 109.38p 78.75p 96.25p 6248
04/08/2011 118.13p 118.13p 108.15p 109.38p 5838
03/08/2011 118.13p 118.13p 113.75p 118.13p 1200
02/08/2011 113.75p 119.93p 113.75p 118.13p 24629
01/08/2011 113.75p 118.83p 106.92p 113.75p 8805
29/07/2011 113.75p 122.50p 106.75p 113.75p 21017
28/07/2011 109.38p 122.50p 106.75p 113.75p 60001
27/07/2011 109.38p 120.75p 98.00p 109.38p 15216
26/07/2011 109.38p 116.90p 97.30p 109.38p 12548
25/07/2011 109.38p 117.25p 99.75p 109.38p 6249
22/07/2011 122.50p 138.25p 109.38p 109.38p 99114
21/07/2011 87.50p 140.00p 87.50p 118.13p 34103
20/07/2011 87.50p 91.70p 87.50p 87.50p 0
19/07/2011 87.50p 91.70p 87.50p 87.50p 0
18/07/2011 87.50p 91.70p 87.50p 87.50p 116
15/07/2011 87.50p 91.98p 87.50p 87.50p 2563
14/07/2011 87.50p 91.87p 87.50p 87.50p 0
13/07/2011 91.87p 91.87p 87.50p 87.50p 2107
12/07/2011 91.87p 91.87p 88.20p 91.87p 0
11/07/2011 91.87p 91.87p 88.20p 91.87p 2857
08/07/2011 91.87p 94.50p 87.50p 91.87p 11105
07/07/2011 87.50p 94.33p 86.45p 91.87p 4532
06/07/2011 87.50p 96.25p 87.50p 87.50p 10899
05/07/2011 87.50p 91.87p 86.03p 87.50p 1474
04/07/2011 87.50p 87.50p 86.03p 87.50p 143
01/07/2011 91.87p 92.75p 82.67p 87.50p 725
30/06/2011 91.87p 91.87p 88.55p 91.87p 4252
29/06/2011 87.50p 91.87p 87.50p 91.87p 2143
28/06/2011 91.87p 91.87p 87.50p 91.87p 6070
27/06/2011 96.25p 96.25p 78.75p 91.87p 5569
24/06/2011 96.25p 97.30p 87.50p 96.25p 15714
23/06/2011 96.25p 98.00p 88.38p 96.25p 1098
22/06/2011 96.25p 97.30p 96.25p 96.25p 70
21/06/2011 100.63p 100.63p 96.25p 96.25p 4541
20/06/2011 100.63p 105.00p 78.75p 100.63p 15143
17/06/2011 105.00p 105.00p 91.87p 100.63p 4000
16/06/2011 105.00p 105.00p 96.25p 105.00p 6197
15/06/2011 105.00p 105.00p 96.25p 105.00p 7143
14/06/2011 105.00p 107.80p 105.00p 105.00p 1335
13/06/2011 105.00p 109.03p 98.00p 105.00p 7710
10/06/2011 105.00p 112.00p 105.00p 105.00p 4286
09/06/2011 105.00p 107.38p 105.00p 105.00p 225
08/06/2011 105.00p 105.00p 97.65p 105.00p 4354
07/06/2011 105.00p 108.50p 97.13p 105.00p 32926

*Close Price adjusted for both dividends and splits