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
16/11/2011 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
06/06/2011 105.00p 105.00p 97.13p 105.00p 185
03/06/2011 105.00p 105.00p 97.13p 105.00p 499
02/06/2011 105.00p 109.38p 97.13p 105.00p 918
01/06/2011 105.00p 105.00p 97.13p 105.00p 629
31/05/2011 105.00p 110.25p 98.00p 105.00p 0
27/05/2011 100.63p 110.25p 98.00p 105.00p 11765
26/05/2011 100.63p 105.00p 96.32p 100.63p 34250
25/05/2011 100.63p 100.63p 96.25p 100.63p 3292
24/05/2011 105.00p 105.00p 96.25p 100.63p 5719
23/05/2011 105.00p 105.00p 100.63p 105.00p 2384
20/05/2011 109.38p 109.38p 102.31p 105.00p 1916
19/05/2011 109.38p 109.38p 105.00p 109.38p 0
18/05/2011 105.00p 109.38p 105.00p 109.38p 10286
17/05/2011 100.63p 113.75p 100.63p 105.00p 34626
16/05/2011 113.75p 113.75p 99.33p 100.63p 7399
13/05/2011 113.75p 113.75p 106.75p 113.75p 1350
12/05/2011 113.75p 113.75p 106.75p 113.75p 7351
11/05/2011 113.75p 113.75p 109.20p 113.75p 4730
10/05/2011 113.75p 140.00p 105.00p 113.75p 19112
09/05/2011 135.63p 140.00p 131.25p 140.00p 4464
06/05/2011 148.75p 148.75p 135.63p 135.63p 4184
05/05/2011 153.13p 153.13p 140.00p 148.75p 3312
04/05/2011 144.38p 153.13p 131.25p 153.13p 9902
03/05/2011 183.75p 188.13p 87.50p 144.38p 25622
28/04/2011 205.63p 205.63p 175.28p 188.13p 5999
27/04/2011 240.63p 262.50p 175.00p 205.63p 80471
26/04/2011 131.25p 241.85p 122.50p 231.87p 111852
21/04/2011 100.63p 122.50p 100.63p 122.50p 7025
20/04/2011 91.87p 105.00p 91.87p 100.63p 3722
19/04/2011 91.87p 94.50p 87.50p 91.87p 28286
18/04/2011 91.87p 91.87p 87.50p 91.87p 7143
15/04/2011 87.50p 96.25p 87.50p 91.87p 1969
14/04/2011 83.13p 87.50p 83.13p 87.50p 2857
13/04/2011 87.50p 87.50p 71.75p 83.13p 16429
12/04/2011 87.50p 92.75p 80.50p 87.50p 18857
11/04/2011 78.75p 87.50p 78.75p 87.50p 6297
08/04/2011 78.75p 84.00p 73.50p 78.75p 665
07/04/2011 78.75p 78.75p 73.50p 78.75p 0
06/04/2011 78.75p 78.75p 73.50p 78.75p 944
05/04/2011 78.75p 78.75p 70.00p 78.75p 53579
04/04/2011 78.75p 84.00p 70.00p 78.75p 5153
01/04/2011 91.87p 91.87p 70.00p 74.38p 38353
31/03/2011 100.63p 105.00p 78.75p 91.87p 11036
30/03/2011 100.63p 107.19p 87.50p 100.63p 3906
29/03/2011 100.63p 105.00p 90.13p 100.63p 5717
28/03/2011 100.63p 100.63p 91.00p 100.63p 2857
25/03/2011 100.63p 100.63p 96.25p 100.63p 4286
24/03/2011 100.63p 107.19p 96.25p 100.63p 3010
23/03/2011 100.63p 107.19p 100.63p 100.63p 0
22/03/2011 100.63p 107.19p 100.63p 100.63p 45
21/03/2011 105.00p 105.00p 98.87p 100.63p 0
18/03/2011 105.00p 105.00p 98.87p 105.00p 0
17/03/2011 105.00p 105.00p 98.87p 105.00p 1312
16/03/2011 100.63p 105.00p 100.63p 105.00p 2857
15/03/2011 109.38p 113.75p 94.41p 100.63p 8154
14/03/2011 109.38p 113.75p 107.89p 113.75p 3143
11/03/2011 122.50p 122.50p 106.84p 118.13p 605
10/03/2011 126.87p 126.87p 111.65p 122.50p 0
09/03/2011 109.38p 126.87p 111.65p 126.87p 1621
08/03/2011 109.38p 109.38p 104.04p 109.38p 471
07/03/2011 109.38p 111.65p 96.51p 109.38p 199
04/03/2011 109.38p 111.65p 109.38p 109.38p 365
03/03/2011 118.13p 115.94p 105.00p 109.38p 1748
02/03/2011 109.38p 120.75p 105.00p 118.13p 13457
01/03/2011 113.75p 119.00p 118.13p 118.13p 826
28/02/2011 118.13p 118.13p 106.75p 113.75p 404
25/02/2011 118.13p 118.13p 105.00p 118.13p 5257
24/02/2011 126.87p 126.87p 122.50p 126.87p 1595
23/02/2011 131.25p 131.25p 126.87p 126.87p 0
22/02/2011 140.00p 131.25p 131.25p 131.25p 2571
21/02/2011 135.63p 138.25p 131.34p 135.63p 784
18/02/2011 140.00p 135.63p 131.25p 135.63p 2857
17/02/2011 144.38p 140.00p 132.12p 140.00p 5831
16/02/2011 144.38p 144.38p 131.25p 144.38p 777
15/02/2011 157.50p 152.25p 148.75p 148.75p 4359
14/02/2011 161.87p 157.50p 148.75p 157.50p 1143
11/02/2011 166.25p 166.25p 157.50p 161.87p 0
10/02/2011 157.50p 166.25p 157.50p 166.25p 150
09/02/2011 181.83p 181.83p 170.62p 170.62p 495
08/02/2011 183.75p 183.75p 182.00p 183.75p 529
07/02/2011 187.25p 187.25p 175.00p 179.37p 6462
04/02/2011 202.30p 202.30p 183.75p 196.88p 1571
03/02/2011 203.00p 203.00p 201.25p 201.25p 332
02/02/2011 196.53p 203.00p 185.50p 196.88p 2542

*Close Price adjusted for both dividends and splits