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
04/09/2006 350.00p 350.00p 350.00p 350.00p 15
01/09/2006 350.00p 350.00p 350.00p 350.00p 180
31/08/2006 350.00p 366.67p 350.00p 366.67p 469
30/08/2006 333.33p 350.00p 333.33p 350.00p 803
29/08/2006 333.33p 333.33p 333.33p 333.33p 809
25/08/2006 300.00p 333.33p 300.00p 333.33p 2555
24/08/2006 266.67p 300.00p 266.67p 300.00p 600
23/08/2006 266.67p 266.67p 266.67p 266.67p 257
22/08/2006 266.67p 266.67p 266.67p 266.67p 300
21/08/2006 266.67p 266.67p 266.67p 266.67p 0
18/08/2006 266.67p 266.67p 266.67p 266.67p 0
17/08/2006 266.67p 266.67p 266.67p 266.67p 190
16/08/2006 266.67p 266.67p 266.67p 266.67p 45
15/08/2006 266.67p 266.67p 266.67p 266.67p 141
14/08/2006 266.67p 266.67p 266.67p 266.67p 216
11/08/2006 266.67p 266.67p 266.67p 266.67p 0
10/08/2006 266.67p 266.67p 266.67p 266.67p 0
09/08/2006 266.67p 266.67p 266.67p 266.67p 5843
08/08/2006 266.67p 266.67p 266.67p 266.67p 334
07/08/2006 266.67p 266.67p 233.33p 266.67p 1087
04/08/2006 266.67p 266.67p 266.67p 266.67p 916
03/08/2006 266.67p 266.67p 266.67p 266.67p 1
02/08/2006 266.67p 266.67p 266.67p 266.67p 0
01/08/2006 266.67p 266.67p 266.67p 266.67p 45
31/07/2006 266.67p 266.67p 233.33p 266.67p 282
28/07/2006 266.67p 266.67p 266.67p 266.67p 0
27/07/2006 266.67p 266.67p 233.33p 266.67p 9
26/07/2006 266.67p 266.67p 266.67p 266.67p 198
25/07/2006 266.67p 266.67p 266.67p 266.67p 0
24/07/2006 266.67p 266.67p 266.67p 266.67p 2
21/07/2006 266.67p 266.67p 266.67p 266.67p 0
20/07/2006 266.67p 266.67p 266.67p 266.67p 500
19/07/2006 266.67p 266.67p 266.67p 266.67p 45
18/07/2006 266.67p 266.67p 266.67p 266.67p 45
17/07/2006 266.67p 266.67p 266.67p 266.67p 0
14/07/2006 266.67p 266.67p 266.67p 266.67p 0
13/07/2006 266.67p 266.67p 266.67p 266.67p 95
12/07/2006 266.67p 266.67p 233.33p 266.67p 0
11/07/2006 266.67p 266.67p 266.67p 266.67p 1567
10/07/2006 266.67p 266.67p 266.67p 266.67p 441
07/07/2006 266.67p 266.67p 266.67p 266.67p 442
06/07/2006 266.67p 266.67p 266.67p 266.67p 45
05/07/2006 300.00p 266.67p 266.67p 266.67p 470
04/07/2006 300.00p 300.00p 300.00p 300.00p 468
03/07/2006 333.33p 333.33p 300.00p 300.00p 0
30/06/2006 300.00p 300.00p 300.00p 300.00p 120
29/06/2006 300.00p 300.00p 300.00p 300.00p 130
28/06/2006 266.67p 300.00p 266.67p 300.00p 3716
27/06/2006 266.67p 266.67p 266.67p 266.67p 51
26/06/2006 266.67p 266.67p 266.67p 266.67p 234
23/06/2006 266.67p 266.67p 266.67p 266.67p 0
22/06/2006 266.67p 266.67p 266.67p 266.67p 391
21/06/2006 266.67p 266.67p 266.67p 266.67p 0
20/06/2006 266.67p 266.67p 266.67p 266.67p 90
19/06/2006 266.67p 266.67p 266.67p 266.67p 0
16/06/2006 266.67p 266.67p 266.67p 266.67p 0
15/06/2006 266.67p 266.67p 266.67p 266.67p 60
14/06/2006 266.67p 266.67p 266.67p 266.67p 545
13/06/2006 300.00p 300.00p 266.67p 266.67p 150
12/06/2006 300.00p 300.00p 300.00p 300.00p 258
09/06/2006 300.00p 300.00p 300.00p 300.00p 8
08/06/2006 300.00p 300.00p 300.00p 300.00p 0
07/06/2006 300.00p 300.00p 300.00p 300.00p 356
06/06/2006 300.00p 300.00p 300.00p 300.00p 415
05/06/2006 333.33p 333.33p 266.67p 300.00p 8843
02/06/2006 333.33p 333.33p 333.33p 333.33p 43
01/06/2006 333.33p 333.33p 333.33p 333.33p 0
31/05/2006 333.33p 333.33p 333.33p 333.33p 0
30/05/2006 333.33p 333.33p 333.33p 333.33p 8
26/05/2006 333.33p 333.33p 333.33p 333.33p 0
25/05/2006 333.33p 333.33p 333.33p 333.33p 0
24/05/2006 333.33p 333.33p 333.33p 333.33p 245
23/05/2006 333.33p 333.33p 300.00p 333.33p 0
22/05/2006 333.33p 333.33p 300.00p 333.33p 1
19/05/2006 300.00p 333.33p 300.00p 333.33p 0
18/05/2006 333.33p 333.33p 266.67p 300.00p 160
17/05/2006 333.33p 333.33p 333.33p 333.33p 0
16/05/2006 333.33p 333.33p 333.33p 333.33p 0
15/05/2006 333.33p 333.33p 333.33p 333.33p 771
12/05/2006 333.33p 333.33p 333.33p 333.33p 0
11/05/2006 333.33p 333.33p 333.33p 333.33p 768
10/05/2006 333.33p 333.33p 333.33p 333.33p 180
09/05/2006 333.33p 333.33p 333.33p 333.33p 150
08/05/2006 333.33p 333.33p 333.33p 333.33p 1147
05/05/2006 350.00p 350.00p 333.33p 333.33p 435
04/05/2006 383.33p 383.33p 350.00p 350.00p 809
03/05/2006 350.00p 383.33p 350.00p 383.33p 1668
02/05/2006 416.67p 416.67p 350.00p 350.00p 1759
28/04/2006 416.67p 416.67p 416.67p 416.67p 1703
27/04/2006 416.67p 416.67p 416.67p 416.67p 577
26/04/2006 416.67p 416.67p 416.67p 416.67p 335
25/04/2006 416.67p 416.67p 416.67p 416.67p 333
24/04/2006 416.67p 416.67p 416.67p 416.67p 172
21/04/2006 416.67p 416.67p 416.67p 416.67p 327
20/04/2006 416.67p 416.67p 416.67p 416.67p 656
19/04/2006 416.67p 416.67p 416.67p 416.67p 531
18/04/2006 416.67p 416.67p 400.00p 416.67p 3061
13/04/2006 416.67p 416.67p 416.67p 416.67p 482
12/04/2006 416.67p 416.67p 416.67p 416.67p 72
11/04/2006 416.67p 416.67p 416.67p 416.67p 1090
10/04/2006 383.33p 450.00p 383.33p 416.67p 12531
07/04/2006 333.33p 383.33p 333.33p 383.33p 16854
06/04/2006 333.33p 333.33p 333.33p 333.33p 1264
05/04/2006 333.33p 333.33p 333.33p 333.33p 864
04/04/2006 333.33p 333.33p 333.33p 333.33p 583
03/04/2006 333.33p 333.33p 333.33p 333.33p 52
31/03/2006 333.33p 333.33p 333.33p 333.33p 1713
30/03/2006 350.00p 350.00p 350.00p 350.00p 512
29/03/2006 350.00p 350.00p 350.00p 350.00p 476
28/03/2006 350.00p 350.00p 350.00p 350.00p 114
27/03/2006 350.00p 350.00p 350.00p 350.00p 528
24/03/2006 350.00p 350.00p 350.00p 350.00p 168
23/03/2006 350.00p 350.00p 350.00p 350.00p 150
22/03/2006 350.00p 350.00p 350.00p 350.00p 336
21/03/2006 350.00p 350.00p 350.00p 350.00p 0
20/03/2006 350.00p 350.00p 350.00p 350.00p 345
17/03/2006 350.00p 350.00p 350.00p 350.00p 2
16/03/2006 350.00p 350.00p 300.00p 350.00p 2991
15/03/2006 366.67p 350.00p 350.00p 350.00p 881
14/03/2006 366.67p 366.67p 366.67p 366.67p 894
13/03/2006 366.67p 366.67p 366.67p 366.67p 2407
10/03/2006 366.67p 366.67p 366.67p 366.67p 1075
09/03/2006 366.67p 366.67p 366.67p 366.67p 255
08/03/2006 383.33p 383.33p 366.67p 366.67p 607
07/03/2006 383.33p 383.33p 383.33p 383.33p 1181
06/03/2006 366.67p 383.33p 366.67p 383.33p 3836
03/03/2006 366.67p 366.67p 366.67p 366.67p 3159
02/03/2006 383.33p 383.33p 383.33p 383.33p 1529
01/03/2006 383.33p 383.33p 383.33p 383.33p 1597
28/02/2006 350.00p 383.33p 350.00p 383.33p 11064
27/02/2006 350.00p 350.00p 300.00p 350.00p 837
24/02/2006 383.33p 383.33p 350.00p 350.00p 1368
23/02/2006 383.33p 383.33p 383.33p 383.33p 16647
22/02/2006 333.33p 383.33p 333.33p 383.33p 24535
21/02/2006 333.33p 333.33p 333.33p 333.33p 895
20/02/2006 333.33p 333.33p 333.33p 333.33p 105
17/02/2006 333.33p 333.33p 333.33p 333.33p 0
16/02/2006 333.33p 333.33p 333.33p 333.33p 54
15/02/2006 333.33p 333.33p 333.33p 333.33p 94
14/02/2006 350.00p 350.00p 333.33p 333.33p 330
13/02/2006 333.33p 350.00p 333.33p 350.00p 146
10/02/2006 333.33p 333.33p 333.33p 333.33p 53
09/02/2006 333.33p 333.33p 333.33p 333.33p 30
08/02/2006 333.33p 333.33p 333.33p 333.33p 675
07/02/2006 333.33p 333.33p 333.33p 333.33p 31
06/02/2006 333.33p 333.33p 333.33p 333.33p 60
03/02/2006 333.33p 333.33p 333.33p 333.33p 33
02/02/2006 333.33p 333.33p 333.33p 333.33p 87
01/02/2006 333.33p 333.33p 333.33p 333.33p 824
31/01/2006 333.33p 333.33p 333.33p 333.33p 0
30/01/2006 333.33p 333.33p 333.33p 333.33p 0
27/01/2006 333.33p 333.33p 333.33p 333.33p 150
26/01/2006 333.33p 333.33p 333.33p 333.33p 15
25/01/2006 333.33p 333.33p 333.33p 333.33p 135
24/01/2006 333.33p 333.33p 333.33p 333.33p 105
23/01/2006 333.33p 333.33p 333.33p 333.33p 540
20/01/2006 333.33p 333.33p 333.33p 333.33p 75
19/01/2006 333.33p 333.33p 333.33p 333.33p 829
18/01/2006 333.33p 333.33p 333.33p 333.33p 360
17/01/2006 333.33p 383.33p 300.00p 333.33p 1947
16/01/2006 383.33p 383.33p 383.33p 383.33p 23
13/01/2006 383.33p 383.33p 383.33p 383.33p 1180
12/01/2006 383.33p 383.33p 383.33p 383.33p 120
11/01/2006 383.33p 383.33p 333.33p 383.33p 30
10/01/2006 383.33p 383.33p 333.33p 383.33p 442
09/01/2006 383.33p 383.33p 383.33p 383.33p 300
06/01/2006 383.33p 383.33p 383.33p 383.33p 6
05/01/2006 383.33p 383.33p 383.33p 383.33p 0
04/01/2006 383.33p 383.33p 383.33p 383.33p 0
03/01/2006 383.33p 383.33p 383.33p 383.33p 38
30/12/2005 383.33p 383.33p 383.33p 383.33p 0
29/12/2005 333.33p 383.33p 333.33p 383.33p 544
28/12/2005 266.67p 333.33p 266.67p 333.33p 309
23/12/2005 333.33p 333.33p 333.33p 333.33p 0
22/12/2005 333.33p 333.33p 233.33p 333.33p 477
21/12/2005 333.33p 366.67p 333.33p 333.33p 542
20/12/2005 366.67p 416.67p 366.67p 366.67p 574
19/12/2005 416.67p 416.67p 416.67p 416.67p 322
16/12/2005 383.33p 416.67p 333.33p 416.67p 7793
15/12/2005 333.33p 383.33p 333.33p 333.33p 4
14/12/2005 383.33p 383.33p 383.33p 383.33p 0
13/12/2005 383.33p 383.33p 333.33p 383.33p 30
12/12/2005 416.67p 416.67p 333.33p 416.67p 4
09/12/2005 416.67p 416.67p 416.67p 416.67p 75
08/12/2005 416.67p 416.67p 333.33p 416.67p 572
07/12/2005 416.67p 416.67p 416.67p 416.67p 37
06/12/2005 416.67p 416.67p 416.67p 416.67p 68
05/12/2005 416.67p 416.67p 416.67p 416.67p 62
02/12/2005 416.67p 416.67p 416.67p 416.67p 0
01/12/2005 416.67p 416.67p 416.67p 416.67p 240
30/11/2005 416.67p 416.67p 416.67p 416.67p 758
29/11/2005 416.67p 416.67p 416.67p 416.67p 225
28/11/2005 433.33p 433.33p 416.67p 416.67p 139
25/11/2005 416.67p 416.67p 416.67p 416.67p 795
24/11/2005 416.67p 416.67p 333.33p 416.67p 0
23/11/2005 416.67p 416.67p 416.67p 416.67p 60
22/11/2005 416.67p 450.00p 416.67p 416.67p 106
21/11/2005 450.00p 466.67p 450.00p 450.00p 405
18/11/2005 466.67p 466.67p 466.67p 466.67p 0
17/11/2005 466.67p 466.67p 466.67p 466.67p 331

*Close Price adjusted for both dividends and splits