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
17/07/2024 0.06p 0.06p 0.06p 0.06p 0
16/07/2024 0.06p 0.06p 0.06p 0.06p 0
15/07/2024 0.06p 0.06p 0.06p 0.06p 0
12/07/2024 0.06p 0.06p 0.06p 0.06p 0
11/07/2024 0.06p 0.06p 0.06p 0.06p 0
10/07/2024 0.06p 0.06p 0.06p 0.06p 0
09/07/2024 0.06p 0.06p 0.06p 0.06p 0
08/07/2024 0.06p 0.06p 0.06p 0.06p 0
05/07/2024 0.06p 0.06p 0.06p 0.06p 0
04/07/2024 0.06p 0.06p 0.06p 0.06p 0
03/07/2024 0.06p 0.06p 0.06p 0.06p 0
02/07/2024 0.06p 0.06p 0.06p 0.06p 0
01/07/2024 0.06p 0.06p 0.06p 0.06p 0
28/06/2024 0.06p 0.07p 0.06p 0.06p 1967843
27/06/2024 0.11p 0.11p 0.05p 0.06p 4281778
26/06/2024 0.11p 0.15p 0.08p 0.11p 2083928
25/06/2024 0.09p 0.17p 0.08p 0.11p 6092507
24/06/2024 0.08p 0.10p 0.08p 0.09p 3236951
21/06/2024 0.10p 0.10p 0.05p 0.08p 1218857
20/06/2024 0.10p 0.13p 0.10p 0.10p 4211011
19/06/2024 0.21p 0.21p 0.17p 0.19p 5683538
18/06/2024 0.21p 0.25p 0.17p 0.21p 413111
17/06/2024 0.21p 0.25p 0.18p 0.21p 312250
14/06/2024 0.21p 0.25p 0.18p 0.21p 1020629
13/06/2024 0.21p 0.25p 0.18p 0.21p 780312
12/06/2024 0.21p 0.25p 0.17p 0.21p 222473
11/06/2024 0.21p 0.23p 0.17p 0.21p 191432
10/06/2024 0.21p 0.25p 0.17p 0.21p 399869
07/06/2024 0.21p 0.25p 0.17p 0.21p 25574
06/06/2024 0.21p 0.25p 0.15p 0.21p 248493
05/06/2024 0.21p 0.25p 0.17p 0.21p 123347
04/06/2024 0.21p 0.25p 0.17p 0.21p 1319840
03/06/2024 0.21p 0.25p 0.17p 0.21p 1789536
31/05/2024 0.21p 0.25p 0.17p 0.21p 1113707
30/05/2024 0.21p 0.25p 0.18p 0.21p 486892
29/05/2024 0.21p 0.25p 0.17p 0.21p 1031959
28/05/2024 0.21p 0.25p 0.17p 0.21p 2278889
24/05/2024 0.21p 0.25p 0.18p 0.21p 834021
23/05/2024 0.21p 0.25p 0.18p 0.21p 604713
22/05/2024 0.21p 0.25p 0.18p 0.21p 362886
21/05/2024 0.21p 0.25p 0.18p 0.21p 764376
20/05/2024 0.21p 0.22p 0.17p 0.21p 918324
17/05/2024 0.21p 0.25p 0.18p 0.21p 106550
16/05/2024 0.21p 0.22p 0.18p 0.21p 560690
15/05/2024 0.21p 0.25p 0.17p 0.21p 1924919
14/05/2024 0.23p 0.24p 0.18p 0.21p 3957136
13/05/2024 0.30p 0.30p 0.16p 0.23p 13086368
10/05/2024 0.38p 0.38p 0.35p 0.38p 35190
09/05/2024 0.38p 0.38p 0.35p 0.38p 357609
08/05/2024 0.38p 0.38p 0.35p 0.38p 296947
07/05/2024 0.38p 0.39p 0.32p 0.38p 973628
03/05/2024 0.38p 0.39p 0.35p 0.38p 765380
02/05/2024 0.38p 0.39p 0.35p 0.38p 408836
01/05/2024 0.38p 0.39p 0.38p 0.38p 57881
30/04/2024 0.38p 0.40p 0.35p 0.38p 560410
29/04/2024 0.40p 0.43p 0.35p 0.38p 728546
26/04/2024 0.40p 0.43p 0.35p 0.40p 15840
25/04/2024 0.40p 0.43p 0.35p 0.41p 68162
24/04/2024 0.40p 0.43p 0.36p 0.40p 94804
23/04/2024 0.40p 0.40p 0.35p 0.40p 121
22/04/2024 0.38p 0.45p 0.35p 0.40p 3385494
19/04/2024 0.35p 0.40p 0.30p 0.38p 2431774
18/04/2024 0.35p 0.40p 0.31p 0.35p 443384
17/04/2024 0.35p 0.40p 0.31p 0.35p 77994
16/04/2024 0.35p 0.40p 0.31p 0.35p 87810
15/04/2024 0.35p 0.40p 0.30p 0.35p 2327190
12/04/2024 0.35p 0.40p 0.30p 0.35p 2251786
11/04/2024 0.35p 0.40p 0.30p 0.35p 502225
10/04/2024 0.35p 0.38p 0.30p 0.35p 3155696
09/04/2024 0.40p 0.40p 0.25p 0.32p 24351332
08/04/2024 0.50p 0.52p 0.45p 0.50p 86201
05/04/2024 0.50p 0.52p 0.45p 0.50p 1366410
04/04/2024 0.50p 0.52p 0.45p 0.50p 1396043
03/04/2024 0.48p 0.50p 0.45p 0.50p 1655465
02/04/2024 0.48p 0.55p 0.45p 0.48p 1158166
28/03/2024 0.48p 0.55p 0.45p 0.48p 2397735
27/03/2024 0.48p 0.55p 0.45p 0.48p 3130675
26/03/2024 0.53p 0.53p 0.45p 0.48p 1447374
25/03/2024 0.53p 0.55p 0.50p 0.53p 114705
22/03/2024 0.53p 0.55p 0.50p 0.53p 315057
21/03/2024 0.58p 0.59p 0.50p 0.53p 6489969
20/03/2024 0.55p 0.60p 0.55p 0.58p 4699920
19/03/2024 0.55p 0.70p 0.52p 0.60p 7976657
18/03/2024 0.63p 0.65p 0.50p 0.50p 3232012
15/03/2024 0.63p 0.63p 0.60p 0.63p 410400
14/03/2024 0.63p 0.63p 0.60p 0.63p 2044677
13/03/2024 0.63p 0.69p 0.60p 0.63p 4816981
12/03/2024 0.65p 0.70p 0.60p 0.63p 1545762
11/03/2024 0.70p 0.70p 0.60p 0.65p 4623258
08/03/2024 0.83p 0.83p 0.65p 0.70p 15985877
07/03/2024 1.05p 1.05p 0.78p 0.83p 30475224
06/03/2024 1.20p 1.49p 0.92p 1.00p 101908256
05/03/2024 0.55p 1.38p 0.45p 0.93p 187785936
04/03/2024 0.33p 0.35p 0.31p 0.33p 56040
01/03/2024 0.33p 0.35p 0.30p 0.33p 412067
29/02/2024 0.33p 0.35p 0.31p 0.33p 175062
28/02/2024 0.33p 0.35p 0.31p 0.33p 115481
27/02/2024 0.33p 0.35p 0.31p 0.33p 100829
26/02/2024 0.33p 0.35p 0.33p 0.33p 20385
23/02/2024 0.33p 0.35p 0.30p 0.33p 887456
22/02/2024 0.38p 0.40p 0.38p 0.38p 36842
21/02/2024 0.38p 0.40p 0.36p 0.38p 1724469
20/02/2024 0.38p 0.40p 0.38p 0.38p 248594
19/02/2024 0.38p 0.40p 0.35p 0.38p 908287
16/02/2024 0.38p 0.40p 0.36p 0.38p 387760
15/02/2024 0.38p 0.40p 0.36p 0.38p 260756
14/02/2024 0.43p 0.45p 0.35p 0.38p 1671195
13/02/2024 0.43p 0.46p 0.40p 0.43p 2055625
12/02/2024 0.38p 0.45p 0.35p 0.42p 15332309
09/02/2024 0.38p 0.41p 0.35p 0.41p 3036316
08/02/2024 0.40p 0.40p 0.35p 0.38p 873132
07/02/2024 0.38p 0.38p 0.36p 0.38p 440738
06/02/2024 0.40p 0.45p 0.35p 0.39p 1518150
05/02/2024 0.43p 0.46p 0.35p 0.40p 1725063
02/02/2024 0.43p 0.43p 0.40p 0.43p 731057
01/02/2024 0.45p 0.46p 0.40p 0.43p 6333569
31/01/2024 0.48p 0.50p 0.42p 0.45p 3762306
30/01/2024 0.48p 0.51p 0.45p 0.45p 5870925
29/01/2024 0.50p 0.55p 0.45p 0.50p 5258461
26/01/2024 0.90p 1.00p 0.40p 0.50p 39982024
25/01/2024 1.70p 1.70p 1.66p 1.70p 129100
24/01/2024 1.80p 1.80p 1.55p 1.70p 114837
23/01/2024 1.80p 1.90p 1.70p 1.80p 281988
22/01/2024 1.68p 1.82p 1.60p 1.80p 5705560
19/01/2024 1.60p 1.70p 1.50p 1.70p 888834
18/01/2024 1.60p 1.70p 1.50p 1.60p 1163268
17/01/2024 1.60p 1.70p 1.50p 1.60p 101940
16/01/2024 1.60p 1.70p 1.50p 1.60p 45248
15/01/2024 1.60p 1.70p 1.50p 1.60p 17730
12/01/2024 1.60p 1.68p 1.50p 1.60p 138809
11/01/2024 1.65p 1.70p 1.50p 1.60p 137898
10/01/2024 1.65p 1.70p 1.50p 1.65p 183539
09/01/2024 1.65p 1.70p 1.60p 1.65p 130921
08/01/2024 1.65p 1.70p 1.60p 1.65p 45122
05/01/2024 1.65p 1.68p 1.60p 1.65p 23573
04/01/2024 1.65p 1.68p 1.64p 1.65p 12867
03/01/2024 1.65p 1.65p 1.64p 1.65p 30000
02/01/2024 1.65p 1.65p 1.60p 1.65p 9830
29/12/2023 1.65p 1.68p 1.60p 1.65p 127332
28/12/2023 1.65p 1.70p 1.60p 1.65p 160568
27/12/2023 1.75p 1.80p 1.69p 1.69p 198693
22/12/2023 1.75p 1.80p 1.70p 1.75p 36173
21/12/2023 1.75p 1.84p 1.70p 1.84p 24450
20/12/2023 1.75p 1.75p 1.70p 1.75p 12467
19/12/2023 1.75p 1.78p 1.70p 1.75p 32886
18/12/2023 1.75p 1.80p 1.70p 1.75p 198844
15/12/2023 1.75p 1.75p 1.70p 1.75p 140304
14/12/2023 1.75p 1.75p 1.73p 1.75p 0
13/12/2023 1.75p 1.80p 1.70p 1.75p 12895
12/12/2023 1.75p 1.75p 1.70p 1.75p 169065
11/12/2023 1.75p 1.83p 1.75p 1.75p 104706
08/12/2023 1.75p 1.80p 1.58p 1.75p 114836
07/12/2023 1.75p 1.80p 1.70p 1.75p 235110
06/12/2023 1.85p 1.90p 1.70p 1.75p 144311
05/12/2023 1.85p 1.85p 1.80p 1.85p 4909
04/12/2023 1.85p 1.85p 1.80p 1.85p 78347
01/12/2023 1.85p 1.91p 1.80p 1.85p 274122
30/11/2023 1.85p 1.88p 1.80p 1.85p 130735
29/11/2023 1.95p 2.00p 1.80p 1.80p 208325
28/11/2023 1.95p 2.00p 1.90p 1.95p 126486
27/11/2023 1.95p 2.00p 1.93p 1.95p 113545
24/11/2023 1.95p 2.00p 1.90p 1.95p 61655
23/11/2023 2.15p 2.20p 1.93p 1.95p 1153052
22/11/2023 2.15p 2.30p 2.10p 2.20p 605666
21/11/2023 2.15p 2.25p 2.06p 2.15p 1109000
20/11/2023 3.63p 3.74p 2.10p 2.19p 5516789
17/11/2023 4.13p 4.24p 4.13p 4.13p 81
16/11/2023 4.13p 4.25p 4.00p 4.13p 18399
15/11/2023 4.13p 4.25p 4.13p 4.13p 8332
14/11/2023 4.13p 4.20p 4.00p 4.13p 14208
13/11/2023 4.13p 4.25p 4.00p 4.13p 7676
10/11/2023 4.13p 4.25p 4.00p 4.13p 4998
09/11/2023 4.13p 4.25p 4.13p 4.13p 1171
08/11/2023 4.13p 4.25p 4.00p 4.13p 19991
07/11/2023 4.13p 4.25p 4.00p 4.13p 26026
06/11/2023 4.13p 4.25p 4.00p 4.13p 2963
03/11/2023 4.13p 4.25p 4.00p 4.13p 6984
02/11/2023 4.35p 4.50p 4.00p 4.13p 396574
01/11/2023 4.35p 4.35p 4.20p 4.35p 10517
31/10/2023 4.35p 4.50p 4.20p 4.35p 12724
30/10/2023 4.35p 4.43p 4.20p 4.35p 3461
27/10/2023 4.35p 4.49p 4.20p 4.35p 10304
26/10/2023 4.35p 4.49p 4.20p 4.35p 236560
25/10/2023 4.35p 4.49p 4.20p 4.35p 150875
24/10/2023 4.75p 5.00p 4.35p 4.35p 129343
23/10/2023 4.75p 4.75p 4.50p 4.75p 100482
20/10/2023 4.75p 4.75p 4.55p 4.75p 51791
19/10/2023 4.75p 4.75p 4.50p 4.50p 24987
18/10/2023 4.75p 4.75p 4.50p 4.75p 5349
17/10/2023 4.75p 5.00p 4.29p 4.75p 4890
16/10/2023 4.75p 4.75p 4.50p 4.75p 30458
13/10/2023 4.75p 4.75p 4.60p 4.75p 11757
12/10/2023 4.75p 4.75p 4.60p 4.75p 31222
11/10/2023 4.75p 5.00p 4.50p 4.75p 2777
10/10/2023 4.75p 5.00p 4.60p 4.75p 69253
09/10/2023 4.75p 4.75p 4.65p 4.75p 13143
06/10/2023 4.75p 5.00p 4.50p 4.75p 25657
05/10/2023 4.75p 5.00p 4.50p 4.50p 195001
04/10/2023 4.70p 5.00p 4.50p 4.75p 68206
03/10/2023 4.70p 5.00p 4.40p 4.70p 151499

*Close Price adjusted for both dividends and splits