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
03/02/2005 1,833.33p 1,833.33p 1,833.33p 1,833.33p 150
02/02/2005 1,833.33p 1,833.33p 1,833.33p 1,833.33p 173
01/02/2005 1,833.33p 1,916.67p 1,833.33p 1,833.33p 601
31/01/2005 1,916.67p 1,916.67p 1,916.67p 1,916.67p 334
28/01/2005 1,916.67p 1,916.67p 1,916.67p 1,916.67p 73
27/01/2005 1,916.67p 1,916.67p 1,916.67p 1,916.67p 119
26/01/2005 1,916.67p 1,916.67p 1,916.67p 1,916.67p 207
25/01/2005 2,000.00p 2,083.33p 1,833.33p 1,916.67p 308
24/01/2005 1,833.33p 2,083.33p 1,833.33p 2,083.33p 889
21/01/2005 2,000.00p 2,000.00p 2,000.00p 2,000.00p 159
20/01/2005 1,500.00p 2,000.00p 1,500.00p 2,000.00p 804
19/01/2005 1,500.00p 1,500.00p 1,500.00p 1,500.00p 276
18/01/2005 1,500.00p 1,500.00p 1,500.00p 1,500.00p 84
17/01/2005 1,500.00p 1,500.00p 1,500.00p 1,500.00p 5
14/01/2005 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
13/01/2005 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
12/01/2005 1,500.00p 1,500.00p 1,500.00p 1,500.00p 189
11/01/2005 1,666.67p 1,750.00p 1,500.00p 1,500.00p 155
10/01/2005 1,750.00p 1,833.33p 1,750.00p 1,750.00p 288
07/01/2005 1,666.67p 2,083.33p 1,416.67p 1,833.33p 1209
06/01/2005 1,416.67p 1,416.67p 1,416.67p 1,416.67p 37
05/01/2005 1,250.00p 1,500.00p 1,166.67p 1,416.67p 196
04/01/2005 1,083.33p 1,166.67p 1,083.33p 1,166.67p 71
31/12/2004 1,083.33p 1,083.33p 1,083.33p 1,083.33p 0
30/12/2004 1,083.33p 1,166.67p 1,083.33p 1,083.33p 60
29/12/2004 1,166.67p 1,166.67p 1,083.33p 1,166.67p 0
24/12/2004 1,083.33p 1,083.33p 1,083.33p 1,083.33p 78
23/12/2004 1,083.33p 1,083.33p 1,083.33p 1,083.33p 3
22/12/2004 1,166.67p 1,250.00p 916.67p 1,083.33p 140
21/12/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 60
20/12/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 36
17/12/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
16/12/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 63
15/12/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 2071
14/12/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 26
13/12/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 315
10/12/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 135
09/12/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 30
08/12/2004 1,250.00p 1,416.67p 1,250.00p 1,250.00p 64
07/12/2004 1,550.00p 1,633.33p 1,416.67p 1,416.67p 224
06/12/2004 1,633.33p 1,633.33p 1,633.33p 1,633.33p 49
03/12/2004 1,583.33p 1,666.67p 1,583.33p 1,633.33p 763
02/12/2004 1,250.00p 1,833.33p 1,083.33p 1,666.67p 1625
01/12/2004 1,100.00p 1,166.67p 1,050.00p 1,083.33p 570
30/11/2004 1,233.33p 1,266.67p 1,166.67p 1,166.67p 270
29/11/2004 1,266.67p 1,266.67p 1,233.33p 1,266.67p 120
26/11/2004 1,233.33p 1,233.33p 1,200.00p 1,233.33p 45
25/11/2004 1,200.00p 1,200.00p 1,200.00p 1,200.00p 410
24/11/2004 1,200.00p 1,200.00p 1,200.00p 1,200.00p 72
23/11/2004 1,200.00p 1,200.00p 1,200.00p 1,200.00p 60
22/11/2004 1,083.33p 1,283.33p 1,000.00p 1,200.00p 823
19/11/2004 800.00p 1,000.00p 716.67p 1,000.00p 219
18/11/2004 683.33p 766.67p 683.33p 716.67p 572
17/11/2004 766.67p 766.67p 766.67p 766.67p 0
16/11/2004 766.67p 766.67p 766.67p 766.67p 0
15/11/2004 766.67p 766.67p 766.67p 766.67p 172
12/11/2004 766.67p 766.67p 766.67p 766.67p 6
11/11/2004 766.67p 766.67p 766.67p 766.67p 0
10/11/2004 766.67p 766.67p 766.67p 766.67p 90
09/11/2004 766.67p 766.67p 716.67p 766.67p 0
08/11/2004 716.67p 716.67p 716.67p 716.67p 171
05/11/2004 766.67p 800.00p 716.67p 716.67p 397
04/11/2004 800.00p 800.00p 800.00p 800.00p 40
03/11/2004 1,033.33p 1,066.67p 733.33p 800.00p 446
02/11/2004 1,216.67p 1,250.00p 1,066.67p 1,066.67p 284
01/11/2004 1,333.33p 1,366.67p 866.67p 1,250.00p 1215
29/10/2004 1,033.33p 1,366.67p 1,000.00p 1,366.67p 1721
28/10/2004 750.00p 1,050.00p 666.67p 1,000.00p 650
27/10/2004 500.00p 666.67p 500.00p 666.67p 45
26/10/2004 750.00p 750.00p 450.00p 500.00p 1152
25/10/2004 716.67p 833.33p 633.33p 633.33p 527
22/10/2004 833.33p 833.33p 833.33p 833.33p 0
21/10/2004 833.33p 833.33p 833.33p 833.33p 8
20/10/2004 833.33p 833.33p 833.33p 833.33p 0
19/10/2004 916.67p 916.67p 750.00p 833.33p 0
18/10/2004 750.00p 750.00p 750.00p 750.00p 0
15/10/2004 750.00p 750.00p 750.00p 750.00p 99
14/10/2004 916.67p 1,000.00p 750.00p 750.00p 455
13/10/2004 1,000.00p 1,083.33p 1,000.00p 1,000.00p 180
12/10/2004 1,083.33p 1,083.33p 1,083.33p 1,083.33p 24
11/10/2004 1,083.33p 1,083.33p 1,083.33p 1,083.33p 52
08/10/2004 1,083.33p 1,083.33p 1,083.33p 1,083.33p 153
07/10/2004 1,083.33p 1,083.33p 1,000.00p 1,083.33p 165
06/10/2004 1,000.00p 1,000.00p 916.67p 1,000.00p 144
05/10/2004 916.67p 916.67p 916.67p 916.67p 90
04/10/2004 916.67p 916.67p 916.67p 916.67p 0
01/10/2004 666.67p 916.67p 666.67p 916.67p 847
30/09/2004 916.67p 916.67p 916.67p 916.67p 11
29/09/2004 833.33p 916.67p 833.33p 916.67p 30
28/09/2004 916.67p 916.67p 916.67p 916.67p 0
27/09/2004 916.67p 916.67p 916.67p 916.67p 150
24/09/2004 916.67p 916.67p 916.67p 916.67p 0
23/09/2004 916.67p 916.67p 916.67p 916.67p 0
22/09/2004 916.67p 916.67p 916.67p 916.67p 202
21/09/2004 916.67p 916.67p 916.67p 916.67p 120
20/09/2004 916.67p 916.67p 916.67p 916.67p 0
17/09/2004 1,000.00p 1,000.00p 916.67p 916.67p 30
16/09/2004 916.67p 1,000.00p 1,000.00p 1,000.00p 0
15/09/2004 916.67p 916.67p 916.67p 916.67p 50
14/09/2004 916.67p 916.67p 916.67p 916.67p 0
13/09/2004 916.67p 916.67p 916.67p 916.67p 30
10/09/2004 916.67p 916.67p 916.67p 916.67p 0
09/09/2004 1,000.00p 1,000.00p 916.67p 916.67p 22
08/09/2004 1,000.00p 1,050.00p 1,000.00p 1,000.00p 30
07/09/2004 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
06/09/2004 1,050.00p 1,066.67p 1,050.00p 1,050.00p 164
03/09/2004 1,066.67p 1,083.33p 1,066.67p 1,066.67p 135
02/09/2004 1,083.33p 1,083.33p 1,083.33p 1,083.33p 30
01/09/2004 1,083.33p 1,083.33p 1,083.33p 1,083.33p 0
31/08/2004 1,083.33p 1,166.67p 1,083.33p 1,083.33p 0
27/08/2004 1,066.67p 1,316.67p 1,066.67p 1,166.67p 2
26/08/2004 950.00p 1,150.00p 916.67p 1,083.33p 489
25/08/2004 833.33p 916.67p 833.33p 916.67p 13
24/08/2004 916.67p 916.67p 916.67p 916.67p 0
23/08/2004 916.67p 916.67p 833.33p 916.67p 185
20/08/2004 750.00p 916.67p 750.00p 833.33p 60
19/08/2004 916.67p 916.67p 916.67p 916.67p 0
18/08/2004 916.67p 916.67p 916.67p 916.67p 0
17/08/2004 916.67p 916.67p 916.67p 916.67p 0
16/08/2004 916.67p 916.67p 916.67p 916.67p 0
13/08/2004 916.67p 916.67p 916.67p 916.67p 0
12/08/2004 916.67p 916.67p 916.67p 916.67p 0
11/08/2004 916.67p 916.67p 916.67p 916.67p 61
10/08/2004 916.67p 916.67p 916.67p 916.67p 30
09/08/2004 916.67p 916.67p 916.67p 916.67p 75
06/08/2004 1,083.33p 1,250.00p 916.67p 916.67p 129
05/08/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
04/08/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
03/08/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 30
02/08/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 80
30/07/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 11
29/07/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 6
28/07/2004 1,250.00p 1,250.00p 1,166.67p 1,250.00p 0
27/07/2004 1,166.67p 1,250.00p 1,166.67p 1,166.67p 150
26/07/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
23/07/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 35
22/07/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 2
21/07/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
20/07/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
19/07/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 30
16/07/2004 1,166.67p 1,250.00p 1,166.67p 1,250.00p 0
15/07/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
14/07/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 18
13/07/2004 1,250.00p 1,250.00p 1,250.00p 1,250.00p 45
12/07/2004 1,166.67p 1,166.67p 1,166.67p 1,166.67p 4
09/07/2004 1,166.67p 1,166.67p 1,166.67p 1,166.67p 88
08/07/2004 1,166.67p 1,166.67p 1,166.67p 1,166.67p 86
07/07/2004 1,166.67p 1,250.00p 1,083.33p 1,166.67p 316
06/07/2004 1,250.00p 1,333.33p 1,250.00p 1,250.00p 111
05/07/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
02/07/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 63
01/07/2004 1,333.33p 1,416.67p 1,333.33p 1,333.33p 38
30/06/2004 1,416.67p 1,416.67p 1,416.67p 1,416.67p 34
29/06/2004 1,416.67p 1,416.67p 1,416.67p 1,416.67p 212
28/06/2004 1,416.67p 1,500.00p 1,416.67p 1,416.67p 397
25/06/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 150
24/06/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 478
23/06/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
22/06/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
21/06/2004 1,500.00p 1,583.33p 1,500.00p 1,500.00p 145
18/06/2004 1,500.00p 1,500.00p 1,500.00p 1,583.33p 0
17/06/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 17
16/06/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 304
15/06/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 135
14/06/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 60
11/06/2004 1,583.33p 1,583.33p 1,583.33p 1,583.33p 25
10/06/2004 1,583.33p 1,583.33p 1,583.33p 1,583.33p 31
09/06/2004 1,583.33p 1,583.33p 1,583.33p 1,583.33p 6
08/06/2004 1,583.33p 1,583.33p 1,583.33p 1,583.33p 0
07/06/2004 1,500.00p 1,583.33p 1,500.00p 1,583.33p 915
04/06/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 300
03/06/2004 1,583.33p 1,583.33p 1,416.67p 1,500.00p 675
02/06/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 66
01/06/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 161
28/05/2004 1,416.67p 1,500.00p 1,416.67p 1,500.00p 300
27/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 190
26/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 261
25/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
24/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
21/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
20/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
19/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
18/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 360
17/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 825
14/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 345
13/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 225
12/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 13
11/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
10/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
07/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 109
06/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 6
05/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
04/05/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
30/04/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 0
29/04/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 55
28/04/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 48
27/04/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 40
26/04/2004 1,333.33p 1,500.00p 1,250.00p 1,333.33p 395
23/04/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
22/04/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0

*Close Price adjusted for both dividends and splits