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
16/11/2005 466.67p 500.00p 466.67p 466.67p 476
15/11/2005 433.33p 466.67p 366.67p 466.67p 663
14/11/2005 400.00p 400.00p 400.00p 400.00p 4170
11/11/2005 400.00p 400.00p 366.67p 400.00p 722
10/11/2005 400.00p 400.00p 366.67p 400.00p 915
09/11/2005 400.00p 433.33p 400.00p 400.00p 1026
08/11/2005 466.67p 533.33p 433.33p 433.33p 623
07/11/2005 533.33p 633.33p 533.33p 533.33p 79
04/11/2005 633.33p 633.33p 633.33p 633.33p 62
03/11/2005 600.00p 650.00p 600.00p 633.33p 1543
02/11/2005 600.00p 650.00p 583.33p 650.00p 496
01/11/2005 550.00p 583.33p 466.67p 583.33p 861
31/10/2005 466.67p 466.67p 466.67p 466.67p 0
28/10/2005 466.67p 466.67p 466.67p 466.67p 218
27/10/2005 466.67p 466.67p 466.67p 466.67p 163
26/10/2005 466.67p 466.67p 466.67p 466.67p 362
25/10/2005 466.67p 516.67p 466.67p 466.67p 385
24/10/2005 516.67p 516.67p 516.67p 516.67p 0
21/10/2005 516.67p 516.67p 500.00p 516.67p 0
20/10/2005 516.67p 516.67p 516.67p 516.67p 100
19/10/2005 516.67p 533.33p 516.67p 516.67p 150
18/10/2005 533.33p 533.33p 533.33p 533.33p 0
17/10/2005 533.33p 533.33p 483.33p 533.33p 394
14/10/2005 483.33p 516.67p 483.33p 483.33p 137
13/10/2005 466.67p 516.67p 416.67p 516.67p 224
12/10/2005 416.67p 466.67p 416.67p 416.67p 300
11/10/2005 466.67p 466.67p 466.67p 466.67p 90
10/10/2005 466.67p 466.67p 466.67p 466.67p 163
07/10/2005 466.67p 550.00p 466.67p 466.67p 180
06/10/2005 550.00p 550.00p 550.00p 550.00p 479
05/10/2005 550.00p 600.00p 550.00p 550.00p 649
04/10/2005 600.00p 633.33p 600.00p 600.00p 36
03/10/2005 633.33p 683.33p 633.33p 633.33p 75
30/09/2005 683.33p 683.33p 683.33p 683.33p 39
29/09/2005 683.33p 683.33p 683.33p 683.33p 157
28/09/2005 683.33p 683.33p 666.67p 683.33p 6
27/09/2005 700.00p 716.67p 683.33p 683.33p 182
26/09/2005 716.67p 733.33p 716.67p 716.67p 0
23/09/2005 716.67p 783.33p 716.67p 716.67p 285
22/09/2005 783.33p 783.33p 783.33p 783.33p 6
21/09/2005 783.33p 833.33p 783.33p 783.33p 173
20/09/2005 833.33p 833.33p 833.33p 833.33p 19
19/09/2005 616.67p 916.67p 566.67p 833.33p 2042
16/09/2005 433.33p 566.67p 433.33p 566.67p 738
15/09/2005 466.67p 466.67p 466.67p 466.67p 5
14/09/2005 466.67p 466.67p 466.67p 466.67p 204
13/09/2005 466.67p 466.67p 450.00p 466.67p 1163
12/09/2005 450.00p 450.00p 450.00p 450.00p 945
09/09/2005 450.00p 450.00p 450.00p 450.00p 179
08/09/2005 450.00p 516.67p 450.00p 450.00p 0
07/09/2005 516.67p 516.67p 516.67p 516.67p 457
06/09/2005 550.00p 566.67p 516.67p 516.67p 920
05/09/2005 566.67p 600.00p 566.67p 566.67p 345
02/09/2005 600.00p 600.00p 600.00p 600.00p 21
01/09/2005 600.00p 600.00p 600.00p 600.00p 450
31/08/2005 600.00p 600.00p 600.00p 600.00p 19
30/08/2005 600.00p 600.00p 600.00p 600.00p 82
29/08/2005 600.00p 600.00p 600.00p 600.00p 0
26/08/2005 616.67p 633.33p 600.00p 600.00p 326
25/08/2005 566.67p 683.33p 566.67p 633.33p 2229
24/08/2005 600.00p 600.00p 566.67p 600.00p 465
23/08/2005 683.33p 683.33p 566.67p 566.67p 1051
22/08/2005 616.67p 633.33p 583.33p 633.33p 240
19/08/2005 583.33p 583.33p 583.33p 583.33p 3
18/08/2005 583.33p 583.33p 583.33p 583.33p 105
17/08/2005 583.33p 583.33p 583.33p 583.33p 24
16/08/2005 483.33p 616.67p 450.00p 583.33p 879
15/08/2005 450.00p 450.00p 450.00p 450.00p 791
12/08/2005 450.00p 450.00p 450.00p 450.00p 18
11/08/2005 500.00p 500.00p 450.00p 450.00p 192
10/08/2005 500.00p 500.00p 500.00p 500.00p 0
09/08/2005 500.00p 500.00p 500.00p 500.00p 445
08/08/2005 500.00p 500.00p 500.00p 500.00p 0
05/08/2005 500.00p 500.00p 500.00p 500.00p 172
04/08/2005 500.00p 500.00p 500.00p 500.00p 1275
03/08/2005 416.67p 500.00p 416.67p 500.00p 1300
02/08/2005 550.00p 600.00p 500.00p 500.00p 664
01/08/2005 600.00p 633.33p 600.00p 600.00p 180
29/07/2005 583.33p 666.67p 583.33p 633.33p 502
28/07/2005 666.67p 666.67p 666.67p 666.67p 225
27/07/2005 666.67p 666.67p 666.67p 666.67p 36
26/07/2005 666.67p 666.67p 666.67p 666.67p 30
25/07/2005 666.67p 666.67p 666.67p 666.67p 33
22/07/2005 666.67p 666.67p 666.67p 666.67p 14
21/07/2005 666.67p 666.67p 666.67p 666.67p 0
20/07/2005 666.67p 666.67p 666.67p 666.67p 105
19/07/2005 666.67p 666.67p 666.67p 666.67p 135
18/07/2005 666.67p 666.67p 666.67p 666.67p 75
15/07/2005 666.67p 666.67p 666.67p 666.67p 0
14/07/2005 450.00p 666.67p 450.00p 666.67p 610
13/07/2005 583.33p 666.67p 583.33p 583.33p 394
12/07/2005 750.00p 833.33p 583.33p 666.67p 406
11/07/2005 916.67p 916.67p 750.00p 833.33p 607
08/07/2005 833.33p 833.33p 833.33p 833.33p 0
07/07/2005 833.33p 833.33p 833.33p 833.33p 0
06/07/2005 833.33p 833.33p 833.33p 833.33p 0
05/07/2005 833.33p 833.33p 833.33p 833.33p 0
04/07/2005 833.33p 833.33p 833.33p 833.33p 0
01/07/2005 833.33p 833.33p 833.33p 833.33p 0
30/06/2005 833.33p 833.33p 833.33p 833.33p 26
29/06/2005 833.33p 833.33p 833.33p 833.33p 90
28/06/2005 833.33p 833.33p 833.33p 833.33p 108
27/06/2005 833.33p 833.33p 833.33p 833.33p 1006
24/06/2005 750.00p 833.33p 750.00p 833.33p 435
23/06/2005 833.33p 833.33p 833.33p 833.33p 100
22/06/2005 833.33p 833.33p 833.33p 833.33p 30
21/06/2005 833.33p 833.33p 833.33p 833.33p 18
20/06/2005 833.33p 833.33p 833.33p 833.33p 0
17/06/2005 833.33p 833.33p 833.33p 833.33p 330
16/06/2005 833.33p 833.33p 833.33p 833.33p 225
15/06/2005 833.33p 833.33p 833.33p 833.33p 60
14/06/2005 833.33p 833.33p 833.33p 833.33p 46
13/06/2005 833.33p 833.33p 833.33p 833.33p 0
10/06/2005 833.33p 833.33p 833.33p 833.33p 465
09/06/2005 833.33p 833.33p 833.33p 833.33p 177
08/06/2005 750.00p 833.33p 750.00p 833.33p 678
07/06/2005 833.33p 833.33p 833.33p 833.33p 79
06/06/2005 833.33p 916.67p 833.33p 833.33p 0
03/06/2005 916.67p 916.67p 916.67p 916.67p 75
02/06/2005 750.00p 916.67p 750.00p 916.67p 1043
01/06/2005 833.33p 833.33p 833.33p 833.33p 24
31/05/2005 833.33p 833.33p 833.33p 833.33p 0
27/05/2005 916.67p 916.67p 833.33p 833.33p 166
26/05/2005 916.67p 1,083.33p 916.67p 916.67p 272
25/05/2005 1,083.33p 1,083.33p 1,083.33p 1,083.33p 120
24/05/2005 1,083.33p 1,083.33p 1,083.33p 1,083.33p 45
23/05/2005 1,083.33p 1,083.33p 1,083.33p 1,083.33p 0
20/05/2005 1,083.33p 1,083.33p 1,083.33p 1,083.33p 0
19/05/2005 1,083.33p 1,083.33p 1,083.33p 1,083.33p 0
18/05/2005 1,083.33p 1,083.33p 1,083.33p 1,083.33p 0
17/05/2005 1,000.00p 1,133.33p 1,000.00p 1,083.33p 0
16/05/2005 1,133.33p 1,133.33p 1,133.33p 1,133.33p 107
13/05/2005 1,000.00p 1,166.67p 750.00p 1,133.33p 362
12/05/2005 1,166.67p 1,166.67p 1,166.67p 1,166.67p 60
11/05/2005 1,166.67p 1,166.67p 1,166.67p 1,166.67p 38
10/05/2005 1,166.67p 1,166.67p 1,166.67p 1,166.67p 66
09/05/2005 1,166.67p 1,166.67p 1,166.67p 1,166.67p 21
06/05/2005 1,166.67p 1,166.67p 1,166.67p 1,166.67p 34
05/05/2005 1,166.67p 1,166.67p 1,166.67p 1,166.67p 135
04/05/2005 1,166.67p 1,250.00p 1,166.67p 1,166.67p 45
03/05/2005 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
29/04/2005 1,250.00p 1,250.00p 1,250.00p 1,250.00p 30
28/04/2005 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
27/04/2005 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
26/04/2005 1,250.00p 1,250.00p 1,250.00p 1,250.00p 60
25/04/2005 1,250.00p 1,250.00p 1,250.00p 1,250.00p 12
22/04/2005 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
21/04/2005 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
20/04/2005 1,250.00p 1,250.00p 1,166.67p 1,250.00p 171
19/04/2005 1,166.67p 1,166.67p 1,000.00p 1,166.67p 222
18/04/2005 1,000.00p 1,000.00p 1,000.00p 1,000.00p 777
15/04/2005 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
14/04/2005 1,250.00p 1,250.00p 1,250.00p 1,250.00p 165
13/04/2005 1,250.00p 1,250.00p 1,250.00p 1,250.00p 45
12/04/2005 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
11/04/2005 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
08/04/2005 1,250.00p 1,250.00p 1,250.00p 1,250.00p 300
07/04/2005 1,250.00p 1,250.00p 1,250.00p 1,250.00p 37
06/04/2005 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
05/04/2005 1,250.00p 1,250.00p 1,250.00p 1,250.00p 3
04/04/2005 1,250.00p 1,250.00p 1,250.00p 1,250.00p 34
01/04/2005 1,250.00p 1,250.00p 1,250.00p 1,250.00p 15
31/03/2005 1,250.00p 1,333.33p 1,250.00p 1,250.00p 0
30/03/2005 1,333.33p 1,333.33p 1,333.33p 1,333.33p 60
29/03/2005 1,250.00p 1,500.00p 1,166.67p 1,333.33p 180
24/03/2005 1,500.00p 1,500.00p 1,500.00p 1,500.00p 23
23/03/2005 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
22/03/2005 1,416.67p 1,666.67p 1,416.67p 1,500.00p 832
21/03/2005 1,666.67p 1,666.67p 1,666.67p 1,666.67p 0
18/03/2005 1,666.67p 1,666.67p 1,666.67p 1,666.67p 128
17/03/2005 1,666.67p 1,666.67p 1,666.67p 1,666.67p 0
16/03/2005 1,666.67p 1,750.00p 1,416.67p 1,666.67p 600
15/03/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 145
14/03/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 69
11/03/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 2528
10/03/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 65
09/03/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 430
08/03/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 82
07/03/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 112
04/03/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 7019
03/03/2005 1,833.33p 1,833.33p 1,750.00p 1,750.00p 330
02/03/2005 1,833.33p 1,833.33p 1,833.33p 1,833.33p 47
01/03/2005 1,833.33p 1,833.33p 1,833.33p 1,833.33p 55
28/02/2005 1,833.33p 1,833.33p 1,833.33p 1,833.33p 30
25/02/2005 1,833.33p 1,833.33p 1,833.33p 1,833.33p 12
24/02/2005 1,916.67p 2,083.33p 1,583.33p 1,833.33p 2507
23/02/2005 1,583.33p 1,833.33p 1,366.67p 1,833.33p 1310
22/02/2005 1,916.67p 1,916.67p 1,500.00p 1,750.00p 4332
21/02/2005 2,000.00p 2,000.00p 2,000.00p 2,000.00p 11195
18/02/2005 2,000.00p 2,000.00p 2,000.00p 2,000.00p 2300
17/02/2005 1,750.00p 2,000.00p 1,750.00p 2,000.00p 291
16/02/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
15/02/2005 1,750.00p 1,750.00p 1,750.00p 1,750.00p 60
14/02/2005 1,750.00p 1,833.33p 1,750.00p 1,750.00p 424
11/02/2005 1,833.33p 1,916.67p 1,833.33p 1,833.33p 0
10/02/2005 1,916.67p 1,916.67p 1,833.33p 1,916.67p 320
09/02/2005 1,833.33p 1,833.33p 1,833.33p 1,833.33p 48
08/02/2005 1,833.33p 1,833.33p 1,833.33p 1,833.33p 47
07/02/2005 1,833.33p 1,833.33p 1,833.33p 1,833.33p 51
04/02/2005 1,833.33p 1,833.33p 1,833.33p 1,833.33p 194

*Close Price adjusted for both dividends and splits