Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Active Energy Group (AEG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/04/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 25629 |
| 14/04/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 97385 |
| 13/04/2023 | 4.25p | 4.56p | 4.00p | 4.20p | 266025 |
| 12/04/2023 | 4.10p | 4.50p | 4.10p | 4.25p | 100237 |
| 11/04/2023 | 4.10p | 4.20p | 4.00p | 4.10p | 86480 |
| 06/04/2023 | 4.10p | 4.20p | 4.00p | 4.10p | 127100 |
| 05/04/2023 | 4.10p | 4.20p | 4.00p | 4.10p | 17702 |
| 04/04/2023 | 4.10p | 4.20p | 3.80p | 4.15p | 688494 |
| 03/04/2023 | 4.20p | 4.22p | 4.00p | 4.10p | 335772 |
| 31/03/2023 | 4.65p | 4.80p | 4.00p | 4.15p | 407318 |
| 30/03/2023 | 4.65p | 4.70p | 4.50p | 4.65p | 962397 |
| 29/03/2023 | 4.90p | 5.00p | 4.50p | 4.65p | 2917014 |
| 28/03/2023 | 5.10p | 5.10p | 4.80p | 4.90p | 59300 |
| 27/03/2023 | 5.10p | 5.20p | 4.90p | 5.10p | 29119 |
| 24/03/2023 | 5.25p | 5.25p | 5.00p | 5.10p | 82572 |
| 23/03/2023 | 5.55p | 5.55p | 5.10p | 5.25p | 282304 |
| 22/03/2023 | 5.55p | 5.60p | 5.44p | 5.55p | 51462 |
| 21/03/2023 | 5.65p | 5.70p | 5.48p | 5.55p | 626586 |
| 20/03/2023 | 5.65p | 5.70p | 5.60p | 5.65p | 60206 |
| 17/03/2023 | 5.65p | 5.70p | 5.60p | 5.65p | 9357 |
| 16/03/2023 | 5.90p | 6.00p | 5.60p | 5.65p | 142305 |
| 15/03/2023 | 6.15p | 6.40p | 5.80p | 5.90p | 270901 |
| 14/03/2023 | 6.15p | 6.40p | 5.90p | 6.15p | 3915 |
| 13/03/2023 | 6.15p | 6.40p | 5.90p | 6.15p | 46418 |
| 10/03/2023 | 6.25p | 6.40p | 5.90p | 6.15p | 134208 |
| 09/03/2023 | 6.35p | 6.50p | 6.00p | 6.25p | 171287 |
| 08/03/2023 | 6.35p | 6.50p | 6.20p | 6.35p | 333822 |
| 07/03/2023 | 6.35p | 6.50p | 6.20p | 6.35p | 275799 |
| 06/03/2023 | 6.05p | 6.50p | 5.90p | 6.35p | 677643 |
| 03/03/2023 | 5.35p | 6.50p | 5.25p | 6.42p | 1378275 |
| 02/03/2023 | 4.70p | 5.30p | 4.70p | 5.20p | 504675 |
| 01/03/2023 | 4.43p | 4.70p | 4.25p | 4.70p | 1167300 |
| 28/02/2023 | 4.43p | 4.60p | 4.25p | 4.60p | 61072 |
| 27/02/2023 | 4.43p | 4.60p | 4.25p | 4.43p | 357042 |
| 24/02/2023 | 4.43p | 4.60p | 4.25p | 4.43p | 49743 |
| 23/02/2023 | 4.43p | 4.60p | 4.25p | 4.43p | 9162 |
| 22/02/2023 | 4.43p | 4.60p | 4.25p | 4.43p | 128465 |
| 21/02/2023 | 4.43p | 4.60p | 4.25p | 4.43p | 681 |
| 20/02/2023 | 4.43p | 4.60p | 4.25p | 4.43p | 10811 |
| 17/02/2023 | 4.43p | 4.60p | 4.25p | 4.43p | 64314 |
| 16/02/2023 | 4.43p | 4.60p | 4.30p | 4.43p | 112791 |
| 15/02/2023 | 4.43p | 4.60p | 4.25p | 4.43p | 274690 |
| 14/02/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 145096 |
| 13/02/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 52786 |
| 10/02/2023 | 4.35p | 4.50p | 4.00p | 4.25p | 2741057 |
| 09/02/2023 | 4.40p | 4.60p | 4.20p | 4.35p | 46570 |
| 08/02/2023 | 4.55p | 4.70p | 4.20p | 4.40p | 58783 |
| 07/02/2023 | 4.55p | 4.70p | 4.40p | 4.55p | 49871 |
| 06/02/2023 | 4.50p | 4.70p | 4.40p | 4.55p | 40045 |
| 03/02/2023 | 4.50p | 4.60p | 4.40p | 4.50p | 1639625 |
| 02/02/2023 | 4.60p | 4.70p | 4.40p | 4.50p | 95940 |
| 01/02/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 3147 |
| 31/01/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 12179 |
| 30/01/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 39177 |
| 27/01/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 16691 |
| 26/01/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 6023 |
| 25/01/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 33037 |
| 24/01/2023 | 4.60p | 4.79p | 4.50p | 4.60p | 157081 |
| 23/01/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 64675 |
| 20/01/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 31836 |
| 19/01/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 80456 |
| 18/01/2023 | 4.60p | 4.70p | 4.50p | 4.60p | 234433 |
| 17/01/2023 | 4.00p | 4.80p | 4.00p | 4.60p | 2655644 |
| 16/01/2023 | 3.90p | 4.00p | 3.80p | 3.90p | 39654 |
| 13/01/2023 | 3.90p | 4.00p | 3.80p | 3.90p | 82686 |
| 12/01/2023 | 4.00p | 4.20p | 3.80p | 3.90p | 28239 |
| 11/01/2023 | 4.00p | 4.20p | 3.80p | 4.00p | 7434 |
| 10/01/2023 | 4.00p | 4.20p | 3.80p | 4.00p | 46129 |
| 09/01/2023 | 4.00p | 4.20p | 3.80p | 4.00p | 26154 |
| 06/01/2023 | 4.25p | 4.50p | 3.80p | 4.00p | 363610 |
| 05/01/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 5701 |
| 04/01/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 97764 |
| 03/01/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 30332 |
| 30/12/2022 | 4.25p | 4.29p | 4.00p | 4.25p | 3261 |
| 29/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 4003 |
| 28/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 102196 |
| 23/12/2022 | 4.25p | 4.41p | 4.25p | 4.25p | 0 |
| 22/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 1502 |
| 21/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 429636 |
| 20/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 15718 |
| 19/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 584452 |
| 16/12/2022 | 4.25p | 4.50p | 4.00p | 4.15p | 13529 |
| 15/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 608596 |
| 14/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 54907 |
| 13/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 25454 |
| 12/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 602327 |
| 09/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 48820 |
| 08/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 502327 |
| 07/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 15287 |
| 06/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 1684945 |
| 05/12/2022 | 4.30p | 4.50p | 4.00p | 4.25p | 132586 |
| 02/12/2022 | 4.25p | 4.50p | 4.05p | 4.30p | 123367 |
| 01/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 16588 |
| 30/11/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 4582 |
| 29/11/2022 | 4.40p | 4.50p | 4.00p | 4.25p | 250039 |
| 28/11/2022 | 4.40p | 4.50p | 4.30p | 4.40p | 13118 |
| 25/11/2022 | 4.40p | 4.50p | 4.30p | 4.40p | 18049 |
| 24/11/2022 | 4.40p | 4.50p | 4.30p | 4.40p | 44395 |
| 23/11/2022 | 4.45p | 4.50p | 4.40p | 4.40p | 58087 |
| 22/11/2022 | 4.45p | 4.50p | 4.40p | 4.45p | 31333 |
| 21/11/2022 | 4.60p | 4.70p | 4.40p | 4.45p | 146590 |
| 18/11/2022 | 4.65p | 4.80p | 4.50p | 4.60p | 14507 |
| 17/11/2022 | 4.65p | 4.80p | 4.50p | 4.50p | 24665 |
| 16/11/2022 | 4.65p | 4.80p | 4.50p | 4.65p | 739302 |
| 15/11/2022 | 4.65p | 4.80p | 4.50p | 4.77p | 34318 |
| 14/11/2022 | 4.65p | 4.80p | 4.50p | 4.65p | 89633 |
| 11/11/2022 | 4.65p | 4.80p | 4.50p | 4.65p | 26464 |
| 10/11/2022 | 4.85p | 4.85p | 4.50p | 4.65p | 151341 |
| 09/11/2022 | 4.85p | 4.85p | 4.70p | 4.85p | 7250 |
| 08/11/2022 | 4.85p | 5.00p | 4.70p | 4.85p | 5140 |
| 07/11/2022 | 4.60p | 5.00p | 4.50p | 4.85p | 442565 |
| 04/11/2022 | 4.60p | 4.70p | 4.50p | 4.60p | 88745 |
| 03/11/2022 | 4.65p | 4.80p | 4.49p | 4.49p | 106023 |
| 02/11/2022 | 4.65p | 4.80p | 4.50p | 4.65p | 2958 |
| 01/11/2022 | 4.65p | 4.80p | 4.50p | 4.65p | 65333 |
| 31/10/2022 | 4.70p | 4.80p | 4.50p | 4.65p | 45728 |
| 28/10/2022 | 4.90p | 5.00p | 4.57p | 4.70p | 248098 |
| 27/10/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 98311 |
| 26/10/2022 | 4.90p | 5.04p | 4.80p | 4.90p | 15642 |
| 25/10/2022 | 5.15p | 5.30p | 4.75p | 4.90p | 302069 |
| 24/10/2022 | 5.15p | 5.30p | 5.00p | 5.15p | 50573 |
| 21/10/2022 | 5.15p | 5.30p | 4.93p | 5.15p | 47784 |
| 20/10/2022 | 5.15p | 5.44p | 5.00p | 5.44p | 64801 |
| 19/10/2022 | 5.15p | 5.30p | 5.00p | 5.30p | 31134 |
| 18/10/2022 | 5.20p | 5.20p | 5.00p | 5.15p | 18805 |
| 17/10/2022 | 5.50p | 5.70p | 5.05p | 5.20p | 128001 |
| 14/10/2022 | 5.60p | 5.70p | 5.15p | 5.50p | 206498 |
| 13/10/2022 | 5.60p | 5.70p | 5.50p | 5.60p | 93199 |
| 12/10/2022 | 5.85p | 6.00p | 5.50p | 5.60p | 59634 |
| 11/10/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 52984 |
| 10/10/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 67231 |
| 07/10/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 11281 |
| 06/10/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 3289114 |
| 05/10/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 18653 |
| 04/10/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 80397 |
| 03/10/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 33793 |
| 30/09/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 28903 |
| 29/09/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 24357 |
| 28/09/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 8042059 |
| 27/09/2022 | 5.85p | 6.00p | 5.50p | 5.85p | 221822 |
| 26/09/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 44034 |
| 23/09/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 120484 |
| 22/09/2022 | 5.85p | 6.00p | 5.79p | 5.85p | 50849 |
| 21/09/2022 | 5.85p | 5.85p | 5.70p | 5.85p | 4036 |
| 20/09/2022 | 5.85p | 6.00p | 5.70p | 5.98p | 33846 |
| 19/09/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 43955 |
| 16/09/2022 | 5.85p | 6.00p | 5.70p | 5.85p | 43955 |
| 15/09/2022 | 6.05p | 6.10p | 5.70p | 5.85p | 99222 |
| 14/09/2022 | 6.05p | 6.20p | 6.00p | 6.20p | 9185 |
| 13/09/2022 | 6.10p | 6.26p | 6.00p | 6.05p | 79846 |
| 12/09/2022 | 6.10p | 6.20p | 6.00p | 6.10p | 57129 |
| 09/09/2022 | 6.10p | 6.20p | 5.94p | 6.10p | 39552 |
| 08/09/2022 | 6.10p | 6.20p | 6.00p | 6.10p | 32573 |
| 07/09/2022 | 6.10p | 6.20p | 6.00p | 6.10p | 44262 |
| 06/09/2022 | 6.10p | 6.20p | 6.00p | 6.10p | 27209 |
| 05/09/2022 | 6.10p | 6.20p | 5.94p | 6.10p | 92237 |
| 02/09/2022 | 6.10p | 6.20p | 6.00p | 6.10p | 1105157 |
| 01/09/2022 | 6.15p | 6.20p | 6.00p | 6.10p | 528489 |
| 31/08/2022 | 6.25p | 6.30p | 6.00p | 6.15p | 748174 |
| 30/08/2022 | 6.25p | 6.50p | 6.00p | 6.40p | 97753 |
| 29/08/2022 | 6.25p | 6.50p | 6.00p | 6.25p | 104136 |
| 26/08/2022 | 6.25p | 6.50p | 6.00p | 6.25p | 104136 |
| 25/08/2022 | 6.15p | 6.44p | 6.00p | 6.25p | 81134 |
| 24/08/2022 | 6.15p | 6.30p | 6.00p | 6.15p | 31458 |
| 23/08/2022 | 6.75p | 6.75p | 6.05p | 6.15p | 544892 |
| 22/08/2022 | 6.75p | 7.00p | 6.50p | 6.75p | 77157 |
| 19/08/2022 | 6.75p | 7.00p | 6.50p | 6.75p | 93960 |
| 18/08/2022 | 6.75p | 7.00p | 6.50p | 6.50p | 43465 |
| 17/08/2022 | 7.15p | 7.25p | 6.50p | 6.75p | 234225 |
| 16/08/2022 | 7.13p | 7.25p | 7.00p | 7.13p | 4797257 |
| 15/08/2022 | 7.25p | 7.50p | 7.00p | 7.25p | 83681 |
| 12/08/2022 | 7.25p | 7.50p | 7.00p | 7.25p | 284824 |
| 11/08/2022 | 7.25p | 7.50p | 7.15p | 7.25p | 417246 |
| 10/08/2022 | 7.13p | 7.50p | 6.90p | 7.25p | 724076 |
| 09/08/2022 | 6.13p | 7.25p | 5.90p | 7.13p | 1764663 |
| 08/08/2022 | 6.13p | 6.25p | 6.00p | 6.13p | 77221 |
| 05/08/2022 | 6.13p | 6.25p | 5.90p | 6.00p | 46399 |
| 04/08/2022 | 6.25p | 6.50p | 6.00p | 6.13p | 325153 |
| 03/08/2022 | 6.75p | 7.00p | 6.00p | 6.25p | 224407 |
| 02/08/2022 | 6.88p | 7.00p | 6.50p | 6.50p | 342078 |
| 01/08/2022 | 6.95p | 7.40p | 6.50p | 6.88p | 304320 |
| 29/07/2022 | 6.88p | 7.50p | 6.75p | 6.80p | 1202249 |
| 28/07/2022 | 6.13p | 7.00p | 6.00p | 6.95p | 1030879 |
| 27/07/2022 | 5.63p | 6.75p | 5.45p | 6.13p | 4695158 |
| 26/07/2022 | 4.75p | 5.58p | 4.69p | 5.58p | 2417387 |
| 25/07/2022 | 4.55p | 5.00p | 4.52p | 4.75p | 478074 |
| 22/07/2022 | 4.30p | 4.80p | 4.18p | 4.18p | 444108 |
| 21/07/2022 | 4.30p | 4.50p | 4.10p | 4.30p | 370408 |
| 20/07/2022 | 4.30p | 4.50p | 4.10p | 4.30p | 143807 |
| 19/07/2022 | 4.30p | 4.50p | 3.90p | 4.30p | 244747 |
| 18/07/2022 | 4.30p | 4.70p | 4.10p | 4.42p | 239178 |
| 15/07/2022 | 4.20p | 4.30p | 4.10p | 4.20p | 744077 |
| 14/07/2022 | 4.25p | 4.50p | 4.10p | 4.10p | 1357058 |
| 13/07/2022 | 4.10p | 4.40p | 4.00p | 4.20p | 816425 |
| 12/07/2022 | 3.70p | 4.38p | 3.60p | 4.10p | 2461787 |
| 11/07/2022 | 3.25p | 3.80p | 3.00p | 3.80p | 992982 |
| 08/07/2022 | 3.25p | 3.50p | 3.00p | 3.25p | 347411 |
| 07/07/2022 | 3.50p | 3.50p | 3.00p | 3.25p | 604062 |
| 06/07/2022 | 3.00p | 3.75p | 2.75p | 3.50p | 2329860 |
| 05/07/2022 | 1.81p | 3.60p | 1.81p | 3.00p | 1063029 |
*Close Price adjusted for both dividends and splits