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
03/07/2009 350.00p 358.33p 341.67p 358.33p 2477
02/07/2009 375.00p 375.00p 333.33p 350.00p 21699
01/07/2009 391.67p 391.67p 375.00p 375.00p 8514
30/06/2009 391.67p 391.67p 391.67p 391.67p 3905
29/06/2009 350.00p 391.67p 350.00p 391.67p 5157
26/06/2009 375.00p 375.00p 308.33p 350.00p 12936
25/06/2009 375.00p 375.00p 375.00p 375.00p 986
24/06/2009 350.00p 375.00p 350.00p 375.00p 2884
23/06/2009 341.67p 350.00p 325.00p 350.00p 5792
22/06/2009 366.67p 366.67p 341.67p 341.67p 4459
19/06/2009 391.67p 391.67p 366.67p 366.67p 6418
18/06/2009 383.33p 391.67p 383.33p 391.67p 3870
17/06/2009 375.00p 383.33p 375.00p 383.33p 5184
16/06/2009 408.33p 408.33p 358.33p 375.00p 8785
15/06/2009 400.00p 408.33p 400.00p 408.33p 21479
12/06/2009 366.67p 391.67p 366.67p 375.00p 36343
11/06/2009 350.00p 366.67p 333.33p 366.67p 19315
10/06/2009 350.00p 358.33p 341.67p 350.00p 14263
09/06/2009 400.00p 408.33p 341.67p 350.00p 32361
08/06/2009 375.00p 433.33p 375.00p 400.00p 64086
05/06/2009 275.00p 333.33p 275.00p 333.33p 19073
04/06/2009 250.00p 266.67p 245.83p 266.67p 8689
03/06/2009 258.33p 258.33p 245.83p 250.00p 19106
02/06/2009 258.33p 258.33p 250.00p 258.33p 9971
01/06/2009 266.67p 266.67p 266.67p 266.67p 1700
29/05/2009 258.33p 266.67p 258.33p 266.67p 3019
28/05/2009 250.00p 258.33p 250.00p 258.33p 5388
27/05/2009 250.00p 250.00p 250.00p 250.00p 890
26/05/2009 208.33p 250.00p 208.33p 250.00p 5851
22/05/2009 212.50p 212.50p 208.33p 208.33p 36336
21/05/2009 212.50p 212.50p 212.50p 212.50p 1013
20/05/2009 212.50p 212.50p 212.50p 212.50p 301
19/05/2009 212.50p 212.50p 212.50p 212.50p 0
18/05/2009 225.00p 225.00p 220.83p 220.83p 12
15/05/2009 225.00p 225.00p 225.00p 225.00p 43
14/05/2009 229.17p 229.17p 225.00p 225.00p 950
13/05/2009 229.17p 229.17p 229.17p 229.17p 2250
12/05/2009 229.17p 229.17p 229.17p 229.17p 3167
11/05/2009 233.33p 233.33p 229.17p 229.17p 4605
08/05/2009 216.67p 233.33p 216.67p 233.33p 4618
07/05/2009 216.67p 216.67p 200.00p 216.67p 19260
06/05/2009 200.00p 216.67p 195.83p 216.67p 13001
05/05/2009 191.67p 200.00p 191.67p 200.00p 0
01/05/2009 191.67p 191.67p 191.67p 191.67p 1950
30/04/2009 183.33p 191.67p 183.33p 191.67p 2852
29/04/2009 187.50p 187.50p 154.17p 175.00p 8597
28/04/2009 183.33p 187.50p 183.33p 187.50p 10053
27/04/2009 183.33p 183.33p 183.33p 183.33p 165
24/04/2009 183.33p 183.33p 183.33p 183.33p 11984
23/04/2009 183.33p 183.33p 183.33p 183.33p 1395
22/04/2009 191.67p 191.67p 183.33p 183.33p 9435
21/04/2009 133.33p 208.33p 133.33p 191.67p 12729
20/04/2009 166.67p 166.67p 133.33p 133.33p 6595
17/04/2009 150.00p 170.83p 150.00p 166.67p 3637
16/04/2009 150.00p 150.00p 150.00p 150.00p 3315
15/04/2009 116.67p 150.00p 116.67p 150.00p 12861
14/04/2009 108.33p 116.67p 108.33p 116.67p 5149
09/04/2009 108.33p 108.33p 108.33p 108.33p 86
08/04/2009 108.33p 108.33p 108.33p 108.33p 0
07/04/2009 108.33p 108.33p 108.33p 108.33p 0
06/04/2009 108.33p 108.33p 108.33p 108.33p 0
03/04/2009 112.50p 112.50p 108.33p 108.33p 450
02/04/2009 112.50p 112.50p 112.50p 112.50p 278
01/04/2009 112.50p 112.50p 112.50p 112.50p 0
31/03/2009 112.50p 112.50p 112.50p 112.50p 833
30/03/2009 112.50p 112.50p 112.50p 112.50p 0
27/03/2009 112.50p 112.50p 112.50p 112.50p 1200
26/03/2009 112.50p 112.50p 112.50p 112.50p 459
25/03/2009 100.00p 112.50p 100.00p 112.50p 5126
24/03/2009 95.83p 100.00p 95.83p 100.00p 12315
23/03/2009 95.83p 95.83p 95.83p 95.83p 35
20/03/2009 95.83p 95.83p 95.83p 95.83p 1824
19/03/2009 95.83p 95.83p 95.83p 95.83p 8756
18/03/2009 95.83p 95.83p 95.83p 95.83p 18716
17/03/2009 100.00p 104.17p 95.83p 95.83p 0
16/03/2009 100.00p 100.00p 100.00p 100.00p 9104
13/03/2009 91.67p 100.00p 91.67p 100.00p 15121
12/03/2009 91.67p 91.67p 91.67p 91.67p 14355
11/03/2009 91.67p 91.67p 91.67p 91.67p 36416
10/03/2009 91.67p 91.67p 91.67p 91.67p 0
09/03/2009 95.83p 95.83p 91.67p 91.67p 184
06/03/2009 95.83p 95.83p 95.83p 95.83p 110
05/03/2009 79.17p 108.33p 79.17p 95.83p 19146
04/03/2009 62.50p 62.50p 58.33p 62.50p 0
03/03/2009 75.00p 75.00p 62.50p 62.50p 0
02/03/2009 75.00p 75.00p 75.00p 75.00p 0
27/02/2009 75.00p 75.00p 75.00p 75.00p 0
26/02/2009 75.00p 75.00p 75.00p 75.00p 324
25/02/2009 79.17p 79.17p 75.00p 75.00p 30000
24/02/2009 79.17p 79.17p 79.17p 79.17p 0
23/02/2009 79.17p 79.17p 79.17p 79.17p 0
20/02/2009 79.17p 79.17p 79.17p 79.17p 0
19/02/2009 79.17p 79.17p 79.17p 79.17p 0
18/02/2009 79.17p 79.17p 79.17p 79.17p 0
17/02/2009 79.17p 79.17p 79.17p 79.17p 0
16/02/2009 79.17p 79.17p 79.17p 79.17p 0
13/02/2009 75.00p 79.17p 75.00p 79.17p 1480
12/02/2009 75.00p 75.00p 75.00p 75.00p 0
11/02/2009 75.00p 75.00p 75.00p 75.00p 0
10/02/2009 75.00p 75.00p 75.00p 75.00p 0
09/02/2009 75.00p 75.00p 75.00p 75.00p 0
06/02/2009 70.83p 75.00p 70.83p 75.00p 1200
05/02/2009 75.00p 75.00p 70.83p 70.83p 0
04/02/2009 75.00p 75.00p 75.00p 75.00p 0
03/02/2009 75.00p 75.00p 75.00p 75.00p 0
02/02/2009 75.00p 75.00p 75.00p 75.00p 0
30/01/2009 75.00p 75.00p 75.00p 75.00p 0
29/01/2009 75.00p 75.00p 75.00p 75.00p 0
28/01/2009 75.00p 75.00p 75.00p 75.00p 517
27/01/2009 83.33p 83.33p 75.00p 75.00p 300
26/01/2009 83.33p 83.33p 83.33p 83.33p 0
23/01/2009 83.33p 83.33p 83.33p 83.33p 0
22/01/2009 83.33p 83.33p 83.33p 83.33p 90
21/01/2009 87.50p 87.50p 83.33p 83.33p 22
20/01/2009 87.50p 87.50p 87.50p 87.50p 15
19/01/2009 87.50p 87.50p 87.50p 87.50p 0
16/01/2009 87.50p 87.50p 83.33p 87.50p 813
15/01/2009 87.50p 87.50p 87.50p 87.50p 358
14/01/2009 91.67p 91.67p 87.50p 87.50p 0
13/01/2009 91.67p 91.67p 91.67p 91.67p 0
12/01/2009 91.67p 91.67p 91.67p 91.67p 0
09/01/2009 83.33p 91.67p 83.33p 91.67p 1071
08/01/2009 87.50p 87.50p 83.33p 83.33p 0
07/01/2009 91.67p 91.67p 87.50p 87.50p 0
06/01/2009 66.67p 91.67p 66.67p 91.67p 17731
05/01/2009 62.50p 66.67p 62.50p 66.67p 1200
02/01/2009 70.83p 70.83p 62.50p 62.50p 0
31/12/2008 75.00p 75.00p 70.83p 70.83p 112
30/12/2008 75.00p 75.00p 75.00p 75.00p 480
29/12/2008 75.00p 75.00p 75.00p 75.00p 0
24/12/2008 70.83p 75.00p 70.83p 75.00p 0
23/12/2008 45.83p 75.00p 45.83p 75.00p 3165
22/12/2008 50.00p 50.00p 45.83p 45.83p 0
19/12/2008 50.00p 50.00p 50.00p 50.00p 0
18/12/2008 50.00p 50.00p 50.00p 50.00p 300
17/12/2008 50.00p 50.00p 50.00p 50.00p 0
16/12/2008 45.83p 50.00p 45.83p 50.00p 0
15/12/2008 33.33p 45.83p 33.33p 45.83p 0
12/12/2008 33.33p 33.33p 33.33p 33.33p 9
11/12/2008 33.33p 33.33p 33.33p 33.33p 158
10/12/2008 33.33p 33.33p 33.33p 33.33p 0
09/12/2008 33.33p 33.33p 29.17p 33.33p 0
08/12/2008 33.33p 33.33p 33.33p 33.33p 0
05/12/2008 37.50p 37.50p 33.33p 33.33p 0
04/12/2008 37.50p 37.50p 37.50p 37.50p 0
03/12/2008 41.67p 41.67p 37.50p 37.50p 0
02/12/2008 41.67p 41.67p 41.67p 41.67p 0
01/12/2008 41.67p 41.67p 41.67p 41.67p 0
28/11/2008 41.67p 41.67p 41.67p 41.67p 0
27/11/2008 41.67p 41.67p 41.67p 41.67p 0
26/11/2008 41.67p 41.67p 41.67p 41.67p 0
25/11/2008 41.67p 41.67p 41.67p 41.67p 0
24/11/2008 41.67p 41.67p 41.67p 41.67p 0
21/11/2008 41.67p 41.67p 41.67p 41.67p 300
20/11/2008 45.83p 45.83p 41.67p 41.67p 0
19/11/2008 45.83p 45.83p 45.83p 45.83p 0
18/11/2008 45.83p 45.83p 45.83p 45.83p 0
17/11/2008 45.83p 45.83p 45.83p 45.83p 0
14/11/2008 45.83p 45.83p 45.83p 45.83p 0
13/11/2008 45.83p 46.00p 45.83p 45.83p 0
12/11/2008 45.83p 45.83p 45.83p 45.83p 0
11/11/2008 45.83p 45.83p 45.83p 45.83p 0
10/11/2008 45.83p 45.83p 45.83p 45.83p 0
07/11/2008 45.83p 45.83p 45.83p 45.83p 0
06/11/2008 33.33p 45.83p 33.33p 45.83p 2197
05/11/2008 33.33p 33.33p 33.33p 33.33p 30
04/11/2008 33.33p 33.33p 33.33p 33.33p 0
03/11/2008 33.33p 33.33p 33.33p 33.33p 60
31/10/2008 33.33p 33.33p 33.33p 33.33p 0
30/10/2008 33.33p 33.33p 33.33p 33.33p 0
29/10/2008 33.33p 33.33p 33.33p 33.33p 489
28/10/2008 33.33p 33.33p 33.33p 33.33p 0
27/10/2008 37.50p 37.33p 33.33p 33.33p 163
24/10/2008 33.33p 33.33p 33.33p 33.33p 675
23/10/2008 33.33p 33.33p 33.33p 33.33p 0
22/10/2008 37.50p 37.50p 37.33p 37.50p 0
21/10/2008 37.50p 37.50p 37.33p 37.50p 0
20/10/2008 37.50p 37.50p 37.33p 37.50p 458
17/10/2008 37.50p 37.50p 37.50p 37.50p 0
16/10/2008 41.67p 41.67p 37.50p 37.50p 3115
15/10/2008 45.83p 45.83p 45.83p 45.83p 0
14/10/2008 45.83p 45.83p 45.83p 45.83p 15
13/10/2008 45.83p 45.83p 45.83p 45.83p 10
10/10/2008 45.83p 46.00p 45.83p 45.83p 0
09/10/2008 50.00p 50.00p 45.83p 45.83p 750
08/10/2008 50.00p 50.00p 50.00p 50.00p 1071
07/10/2008 50.00p 50.00p 50.00p 50.00p 33075
06/10/2008 54.17p 54.17p 50.00p 50.00p 2470
03/10/2008 54.17p 54.33p 54.17p 54.17p 30
02/10/2008 54.17p 54.33p 54.17p 54.17p 150
01/10/2008 54.17p 54.17p 54.17p 54.17p 0
30/09/2008 58.33p 58.33p 54.17p 54.17p 2040
29/09/2008 58.33p 58.33p 58.33p 58.33p 50
26/09/2008 58.33p 58.33p 58.33p 58.33p 0
25/09/2008 58.33p 58.33p 58.33p 58.33p 791
24/09/2008 58.33p 58.33p 58.33p 58.33p 0
23/09/2008 58.33p 58.33p 58.33p 58.33p 78
22/09/2008 54.17p 58.33p 54.17p 58.33p 1575
19/09/2008 54.17p 54.33p 54.17p 54.17p 0
18/09/2008 62.50p 62.33p 54.17p 54.17p 2591

*Close Price adjusted for both dividends and splits