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
30/11/2007 283.33p 283.33p 283.33p 283.33p 210
29/11/2007 275.00p 283.33p 275.00p 283.33p 5564
28/11/2007 275.00p 275.00p 275.00p 275.00p 1215
27/11/2007 275.00p 275.00p 270.83p 275.00p 1986
26/11/2007 275.00p 275.00p 275.00p 275.00p 488
23/11/2007 275.00p 275.00p 275.00p 275.00p 11890
22/11/2007 275.00p 275.00p 275.00p 275.00p 471
21/11/2007 275.00p 275.00p 275.00p 275.00p 0
20/11/2007 275.00p 275.00p 275.00p 275.00p 750
19/11/2007 287.50p 287.50p 275.00p 275.00p 1602
16/11/2007 287.50p 287.50p 287.50p 287.50p 0
15/11/2007 287.50p 287.50p 287.50p 287.50p 450
14/11/2007 287.50p 287.50p 287.50p 287.50p 73
13/11/2007 287.50p 287.50p 287.50p 287.50p 0
12/11/2007 287.50p 287.50p 287.50p 287.50p 430
09/11/2007 287.50p 287.50p 287.50p 287.50p 120
08/11/2007 287.50p 287.50p 287.50p 287.50p 5100
07/11/2007 287.50p 287.50p 287.50p 287.50p 24516
06/11/2007 220.83p 287.50p 220.83p 287.50p 46316
05/11/2007 220.83p 220.83p 220.83p 220.83p 375
02/11/2007 220.83p 220.83p 220.83p 220.83p 2010
01/11/2007 225.00p 225.00p 220.83p 220.83p 918
31/10/2007 229.17p 229.17p 225.00p 225.00p 1022
30/10/2007 229.17p 229.17p 229.17p 229.17p 0
29/10/2007 233.33p 233.33p 229.17p 229.17p 1500
26/10/2007 233.33p 233.33p 229.17p 233.33p 10552
25/10/2007 233.33p 233.33p 233.33p 233.33p 291
24/10/2007 233.33p 233.33p 233.33p 233.33p 3045
23/10/2007 233.33p 233.33p 233.33p 233.33p 2704
22/10/2007 233.33p 218.33p 216.67p 233.33p 751
19/10/2007 233.33p 250.00p 233.33p 233.33p 705
18/10/2007 233.33p 233.33p 233.33p 233.33p 75
17/10/2007 233.33p 233.33p 233.33p 233.33p 750
16/10/2007 225.00p 233.33p 225.00p 233.33p 10468
15/10/2007 220.83p 225.00p 220.83p 225.00p 10377
12/10/2007 220.83p 220.83p 220.83p 220.83p 11520
11/10/2007 220.83p 216.67p 208.33p 220.83p 557
10/10/2007 166.67p 220.83p 133.33p 220.83p 23903
09/10/2007 225.00p 225.00p 225.00p 225.00p 0
08/10/2007 225.00p 225.00p 225.00p 225.00p 0
05/10/2007 225.00p 225.00p 225.00p 225.00p 0
04/10/2007 225.00p 225.00p 225.00p 225.00p 0
03/10/2007 225.00p 225.00p 225.00p 225.00p 0
02/10/2007 225.00p 225.00p 225.00p 225.00p 0
01/10/2007 225.00p 225.00p 225.00p 225.00p 0
28/09/2007 225.00p 225.00p 225.00p 225.00p 0
27/09/2007 225.00p 225.00p 225.00p 225.00p 0
26/09/2007 225.00p 225.00p 225.00p 225.00p 0
25/09/2007 225.00p 225.00p 225.00p 225.00p 0
24/09/2007 225.00p 225.00p 225.00p 225.00p 0
21/09/2007 225.00p 225.00p 225.00p 225.00p 0
20/09/2007 225.00p 225.00p 225.00p 225.00p 0
19/09/2007 225.00p 225.00p 225.00p 225.00p 0
18/09/2007 225.00p 225.00p 225.00p 225.00p 0
17/09/2007 225.00p 225.00p 225.00p 225.00p 0
14/09/2007 225.00p 225.00p 225.00p 225.00p 0
13/09/2007 225.00p 225.00p 225.00p 225.00p 0
12/09/2007 225.00p 225.00p 225.00p 225.00p 262
11/09/2007 225.00p 225.00p 225.00p 225.00p 146
10/09/2007 225.00p 225.00p 225.00p 225.00p 0
07/09/2007 225.00p 225.00p 225.00p 225.00p 450
06/09/2007 233.33p 233.33p 225.00p 225.00p 0
05/09/2007 241.67p 241.67p 233.33p 233.33p 705
04/09/2007 241.67p 241.67p 241.67p 241.67p 0
03/09/2007 241.67p 241.67p 241.67p 241.67p 0
31/08/2007 241.67p 241.67p 241.67p 241.67p 0
30/08/2007 241.67p 241.67p 241.67p 241.67p 750
29/08/2007 241.67p 241.67p 241.67p 241.67p 30
28/08/2007 241.67p 241.67p 241.67p 241.67p 330
24/08/2007 241.67p 241.67p 241.67p 241.67p 51
23/08/2007 241.67p 241.67p 241.67p 241.67p 1500
22/08/2007 241.67p 241.67p 241.67p 241.67p 150
21/08/2007 241.67p 241.67p 241.67p 241.67p 24
20/08/2007 241.67p 241.67p 241.67p 241.67p 1766
17/08/2007 241.67p 258.33p 241.67p 241.67p 0
16/08/2007 241.67p 241.67p 241.67p 241.67p 643
15/08/2007 241.67p 241.67p 241.67p 241.67p 0
14/08/2007 241.67p 241.67p 241.67p 241.67p 1537
13/08/2007 258.33p 262.50p 241.67p 241.67p 12303
10/08/2007 258.33p 258.33p 258.33p 258.33p 1515
09/08/2007 258.33p 258.33p 258.33p 258.33p 3075
08/08/2007 258.33p 258.33p 258.33p 258.33p 0
07/08/2007 262.50p 262.50p 258.33p 258.33p 720
06/08/2007 279.17p 279.17p 262.50p 262.50p 1260
03/08/2007 279.17p 279.17p 279.17p 279.17p 244
02/08/2007 279.17p 279.17p 279.17p 279.17p 420
01/08/2007 279.17p 279.17p 279.17p 279.17p 795
31/07/2007 279.17p 279.17p 279.17p 279.17p 11453
30/07/2007 279.17p 279.17p 279.17p 279.17p 160
27/07/2007 279.17p 279.17p 279.17p 279.17p 926
26/07/2007 279.17p 279.17p 279.17p 279.17p 600
25/07/2007 279.17p 279.17p 279.17p 279.17p 585
24/07/2007 270.83p 279.17p 270.83p 279.17p 436
23/07/2007 270.83p 275.00p 270.83p 275.00p 7886
20/07/2007 270.83p 270.83p 270.83p 270.83p 11091
19/07/2007 270.83p 270.83p 270.83p 270.83p 33857
18/07/2007 270.83p 270.83p 270.83p 270.83p 366
17/07/2007 270.83p 270.83p 270.83p 270.83p 810
16/07/2007 270.83p 270.83p 270.83p 270.83p 15
13/07/2007 275.00p 275.00p 266.67p 270.83p 1296
12/07/2007 266.67p 275.00p 266.67p 275.00p 12721
11/07/2007 262.50p 266.67p 262.50p 266.67p 1032
10/07/2007 258.33p 262.50p 258.33p 262.50p 9307
09/07/2007 262.50p 262.50p 254.17p 258.33p 20815
06/07/2007 266.67p 270.00p 262.50p 262.50p 3300
05/07/2007 266.67p 266.67p 266.67p 266.67p 4071
04/07/2007 262.50p 266.67p 262.50p 266.67p 8968
03/07/2007 262.50p 262.50p 262.50p 262.50p 1816
02/07/2007 258.33p 262.50p 118.33p 262.50p 11638
29/06/2007 300.00p 333.33p 283.33p 300.00p 902
28/06/2007 283.33p 283.33p 283.33p 283.33p 1353
27/06/2007 283.33p 283.33p 283.33p 283.33p 403
26/06/2007 300.00p 300.00p 283.33p 283.33p 10204
25/06/2007 316.67p 316.67p 300.00p 300.00p 936
22/06/2007 316.67p 316.67p 316.67p 316.67p 2803
21/06/2007 316.67p 316.67p 316.67p 316.67p 1566
20/06/2007 266.67p 350.00p 266.67p 316.67p 8405
19/06/2007 300.00p 300.00p 266.67p 266.67p 3782
18/06/2007 300.00p 300.00p 300.00p 300.00p 2039
15/06/2007 300.00p 300.00p 300.00p 300.00p 1911
14/06/2007 300.00p 300.00p 300.00p 300.00p 32499
13/06/2007 300.00p 300.00p 300.00p 300.00p 626
12/06/2007 300.00p 300.00p 300.00p 300.00p 5159
11/06/2007 300.00p 333.33p 300.00p 300.00p 42
08/06/2007 283.33p 300.00p 283.33p 300.00p 8875
07/06/2007 216.67p 283.33p 216.67p 283.33p 4476
06/06/2007 216.67p 216.67p 216.67p 216.67p 92
05/06/2007 216.67p 216.67p 216.67p 216.67p 169
04/06/2007 216.67p 216.67p 166.67p 216.67p 0
01/06/2007 216.67p 216.67p 216.67p 216.67p 489
31/05/2007 216.67p 216.67p 216.67p 216.67p 0
30/05/2007 216.67p 216.67p 216.67p 216.67p 120
29/05/2007 216.67p 216.67p 216.67p 216.67p 300
25/05/2007 233.33p 233.33p 216.67p 216.67p 126
24/05/2007 233.33p 233.33p 233.33p 233.33p 557
23/05/2007 233.33p 233.33p 233.33p 233.33p 750
22/05/2007 233.33p 233.33p 233.33p 233.33p 75
21/05/2007 233.33p 233.33p 233.33p 233.33p 0
18/05/2007 233.33p 233.33p 200.00p 233.33p 512
17/05/2007 233.33p 233.33p 233.33p 233.33p 30
16/05/2007 233.33p 233.33p 233.33p 233.33p 0
15/05/2007 233.33p 233.33p 233.33p 233.33p 805
14/05/2007 233.33p 233.33p 233.33p 233.33p 315
11/05/2007 233.33p 233.33p 233.33p 233.33p 6
10/05/2007 233.33p 233.33p 233.33p 233.33p 388
09/05/2007 233.33p 233.33p 233.33p 233.33p 0
08/05/2007 233.33p 233.33p 233.33p 233.33p 9
04/05/2007 233.33p 233.33p 233.33p 233.33p 205
03/05/2007 233.33p 233.33p 200.00p 233.33p 353
02/05/2007 233.33p 233.33p 233.33p 233.33p 0
01/05/2007 233.33p 233.33p 233.33p 233.33p 87
30/04/2007 233.33p 233.33p 233.33p 233.33p 350
27/04/2007 216.67p 233.33p 216.67p 233.33p 2930
26/04/2007 233.33p 233.33p 216.67p 216.67p 435
25/04/2007 250.00p 250.00p 233.33p 233.33p 300
24/04/2007 250.00p 250.00p 233.33p 250.00p 450
23/04/2007 250.00p 250.00p 250.00p 250.00p 1109
20/04/2007 250.00p 250.00p 250.00p 250.00p 300
19/04/2007 250.00p 250.00p 250.00p 250.00p 656
18/04/2007 250.00p 250.00p 233.33p 250.00p 30
17/04/2007 250.00p 266.67p 250.00p 250.00p 150
16/04/2007 250.00p 250.00p 250.00p 250.00p 0
13/04/2007 233.33p 250.00p 233.33p 250.00p 310
12/04/2007 233.33p 233.33p 233.33p 233.33p 0
11/04/2007 233.33p 233.33p 233.33p 233.33p 45
10/04/2007 233.33p 233.33p 233.33p 233.33p 35
05/04/2007 233.33p 233.33p 233.33p 233.33p 37
04/04/2007 233.33p 233.33p 233.33p 233.33p 540
03/04/2007 233.33p 233.33p 233.33p 233.33p 0
02/04/2007 250.00p 250.00p 233.33p 233.33p 460
30/03/2007 250.00p 250.00p 250.00p 250.00p 0
29/03/2007 250.00p 250.00p 250.00p 250.00p 337
28/03/2007 250.00p 250.00p 250.00p 250.00p 2
27/03/2007 266.67p 266.67p 250.00p 250.00p 2689
26/03/2007 266.67p 266.67p 266.67p 266.67p 395
23/03/2007 250.00p 266.67p 233.33p 266.67p 581
22/03/2007 266.67p 266.67p 266.67p 266.67p 2036
21/03/2007 266.67p 266.67p 266.67p 266.67p 326
20/03/2007 250.00p 266.67p 250.00p 266.67p 447
19/03/2007 266.67p 266.67p 266.67p 266.67p 30
16/03/2007 266.67p 266.67p 266.67p 266.67p 150
15/03/2007 266.67p 266.67p 266.67p 266.67p 2064
14/03/2007 266.67p 266.67p 266.67p 266.67p 450
13/03/2007 266.67p 266.67p 233.33p 266.67p 4350
12/03/2007 266.67p 266.67p 266.67p 266.67p 0
09/03/2007 266.67p 266.67p 266.67p 266.67p 0
08/03/2007 266.67p 266.67p 266.67p 266.67p 300
07/03/2007 300.00p 300.00p 266.67p 266.67p 788
06/03/2007 300.00p 300.00p 300.00p 300.00p 0
05/03/2007 300.00p 300.00p 300.00p 300.00p 48
02/03/2007 300.00p 300.00p 283.33p 283.33p 3007
01/03/2007 300.00p 300.00p 300.00p 300.00p 307
28/02/2007 266.67p 300.00p 300.00p 300.00p 75
27/02/2007 266.67p 266.67p 266.67p 300.00p 375
26/02/2007 300.00p 300.00p 300.00p 300.00p 788
23/02/2007 266.67p 300.00p 266.67p 300.00p 1260
22/02/2007 266.67p 266.67p 266.67p 266.67p 0
21/02/2007 266.67p 266.67p 266.67p 266.67p 0
20/02/2007 266.67p 266.67p 266.67p 266.67p 16
19/02/2007 266.67p 266.67p 266.67p 266.67p 750

*Close Price adjusted for both dividends and splits