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
21/04/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
20/04/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 28
19/04/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 150
16/04/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 158
15/04/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 24
14/04/2004 1,500.00p 1,583.33p 1,500.00p 1,500.00p 45
13/04/2004 1,583.33p 1,583.33p 1,500.00p 1,583.33p 329
08/04/2004 1,250.00p 1,500.00p 1,166.67p 1,500.00p 146
07/04/2004 1,166.67p 1,166.67p 1,166.67p 1,166.67p 31
06/04/2004 1,166.67p 1,166.67p 1,166.67p 1,166.67p 60
05/04/2004 1,166.67p 1,166.67p 1,166.67p 1,166.67p 165
02/04/2004 1,166.67p 1,166.67p 1,166.67p 1,166.67p 30
01/04/2004 1,166.67p 1,200.00p 1,166.67p 1,166.67p 75
31/03/2004 1,216.67p 1,250.00p 1,200.00p 1,200.00p 363
30/03/2004 1,700.00p 1,750.00p 1,083.33p 1,250.00p 1014
29/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 105
26/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
25/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
24/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
23/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 30
22/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 26
19/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 50
18/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
17/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 162
16/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 174
15/03/2004 1,750.00p 1,833.33p 1,750.00p 1,833.33p 318
12/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
11/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 300
10/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
09/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 195
08/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
05/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 52
04/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 460
03/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
02/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 6
01/03/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
27/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
26/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 47
25/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 42
24/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
23/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 229
20/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
19/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
18/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
17/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 306
16/02/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
13/02/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 15
12/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
11/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
10/02/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
09/02/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
06/02/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
05/02/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
04/02/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 15
03/02/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 38
02/02/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
30/01/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 30
29/01/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
28/01/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
27/01/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 30
26/01/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 8
23/01/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 10
22/01/2004 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
21/01/2004 2,083.33p 2,083.33p 2,033.33p 2,033.33p 101
20/01/2004 2,166.67p 2,250.00p 2,166.67p 2,166.67p 98
19/01/2004 2,166.67p 2,166.67p 2,000.00p 2,000.00p 436
16/01/2004 1,416.67p 1,916.67p 1,416.67p 1,916.67p 251
15/01/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 131
14/01/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 20
13/01/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 208
12/01/2004 1,333.33p 1,333.33p 1,333.33p 1,333.33p 202
09/01/2004 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
08/01/2004 1,666.67p 1,666.67p 1,666.67p 1,666.67p 231
07/01/2004 1,666.67p 1,666.67p 1,416.67p 1,500.00p 566
06/01/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 60
05/01/2004 1,833.33p 1,833.33p 1,833.33p 1,833.33p 270
02/01/2004 1,750.00p 1,750.00p 1,750.00p 1,750.00p 105
31/12/2003 1,583.33p 1,583.33p 1,583.33p 1,583.33p 0
30/12/2003 1,583.33p 1,583.33p 1,583.33p 1,583.33p 0
29/12/2003 1,583.33p 1,583.33p 1,583.33p 1,583.33p 7
24/12/2003 1,583.33p 1,583.33p 1,583.33p 1,583.33p 0
23/12/2003 1,583.33p 1,583.33p 1,583.33p 1,583.33p 30
22/12/2003 1,666.67p 1,666.67p 1,666.67p 1,666.67p 7
19/12/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 10
18/12/2003 1,833.33p 1,833.33p 1,500.00p 1,750.00p 296
17/12/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 83
16/12/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 30
15/12/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 12
12/12/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 225
11/12/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
10/12/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
09/12/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
08/12/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 3
05/12/2003 1,916.67p 2,000.00p 1,916.67p 2,000.00p 198
04/12/2003 1,750.00p 1,750.00p 1,750.00p 1,750.00p 60
03/12/2003 1,700.00p 1,750.00p 1,700.00p 1,750.00p 150
02/12/2003 2,000.00p 2,000.00p 1,750.00p 1,750.00p 156
01/12/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
28/11/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
27/11/2003 2,216.67p 2,216.67p 2,166.67p 2,166.67p 0
26/11/2003 2,266.67p 2,266.67p 2,266.67p 2,266.67p 24
25/11/2003 2,266.67p 2,266.67p 2,266.67p 2,266.67p 300
24/11/2003 2,266.67p 2,266.67p 2,266.67p 2,266.67p 0
21/11/2003 2,266.67p 2,266.67p 2,266.67p 2,266.67p 15
20/11/2003 2,300.00p 2,300.00p 2,300.00p 2,300.00p 2
19/11/2003 2,283.33p 2,283.33p 2,283.33p 2,283.33p 8
18/11/2003 2,283.33p 2,283.33p 2,283.33p 2,283.33p 0
17/11/2003 2,283.33p 2,283.33p 2,283.33p 2,283.33p 93
14/11/2003 2,250.00p 2,250.00p 2,250.00p 2,250.00p 346
13/11/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 24
12/11/2003 2,250.00p 2,250.00p 2,000.00p 2,083.33p 411
11/11/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 660
10/11/2003 2,250.00p 2,333.33p 2,250.00p 2,333.33p 594
07/11/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 76
06/11/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 7
05/11/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 20
04/11/2003 1,733.33p 2,000.00p 1,733.33p 2,000.00p 129
03/11/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 9
31/10/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
30/10/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
29/10/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 30
28/10/2003 2,083.33p 2,083.33p 2,000.00p 2,000.00p 170
27/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 2
24/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
23/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
22/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 2
21/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
20/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 27
17/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
16/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
15/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 21
14/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 1
13/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
10/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
09/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
08/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 34
07/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
06/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
03/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
02/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 3
01/10/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 0
30/09/2003 2,250.00p 2,250.00p 2,166.67p 2,166.67p 90
29/09/2003 2,333.33p 2,416.67p 2,333.33p 2,333.33p 164
26/09/2003 2,166.67p 2,166.67p 1,666.67p 1,966.67p 657
25/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 30
24/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
23/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 39
22/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
19/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 22
18/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
17/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
16/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
15/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 15
12/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 161
11/09/2003 2,333.33p 2,333.33p 2,333.33p 2,333.33p 0
10/09/2003 2,416.67p 2,416.67p 2,333.33p 2,333.33p 30
09/09/2003 2,583.33p 2,583.33p 2,583.33p 2,583.33p 375
08/09/2003 2,283.33p 2,500.00p 2,283.33p 2,500.00p 265
05/09/2003 2,233.33p 2,233.33p 2,233.33p 2,233.33p 0
04/09/2003 2,233.33p 2,233.33p 2,233.33p 2,233.33p 0
03/09/2003 2,233.33p 2,233.33p 2,233.33p 2,233.33p 22
02/09/2003 2,233.33p 2,233.33p 2,233.33p 2,233.33p 0
01/09/2003 2,233.33p 2,233.33p 2,233.33p 2,233.33p 8
29/08/2003 2,233.33p 2,233.33p 2,233.33p 2,233.33p 0
28/08/2003 2,233.33p 2,233.33p 2,233.33p 2,233.33p 0
27/08/2003 2,166.67p 2,283.33p 2,166.67p 2,233.33p 75
26/08/2003 2,083.33p 2,083.33p 2,083.33p 2,083.33p 6
22/08/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 88
21/08/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 75
20/08/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 98
19/08/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 15
18/08/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 29
15/08/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
14/08/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
13/08/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 95
12/08/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 156
11/08/2003 1,750.00p 2,083.33p 1,750.00p 2,083.33p 146
08/08/2003 1,666.67p 1,666.67p 1,666.67p 1,666.67p 0
07/08/2003 1,666.67p 1,666.67p 1,666.67p 1,666.67p 0
06/08/2003 1,666.67p 1,666.67p 1,666.67p 1,666.67p 12
05/08/2003 1,750.00p 1,750.00p 1,666.67p 1,666.67p 0
04/08/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 5
01/08/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 14
31/07/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
30/07/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
29/07/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 105
28/07/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
25/07/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 0
24/07/2003 1,833.33p 1,833.33p 1,833.33p 1,833.33p 150
23/07/2003 1,916.67p 1,916.67p 1,833.33p 1,833.33p 26
22/07/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 12
21/07/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 3
18/07/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 225
17/07/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 30
16/07/2003 2,000.00p 2,000.00p 2,000.00p 2,000.00p 81
15/07/2003 2,033.33p 2,033.33p 2,033.33p 2,033.33p 28
14/07/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 397
11/07/2003 2,166.67p 2,166.67p 2,166.67p 2,166.67p 100
10/07/2003 2,250.00p 2,250.00p 2,250.00p 2,250.00p 29
09/07/2003 2,333.33p 2,333.33p 2,000.00p 2,250.00p 428

*Close Price adjusted for both dividends and splits