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
04/09/2012 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
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

*Close Price adjusted for both dividends and splits