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 |
|---|---|---|---|---|---|
| 04/07/2022 | 3.94p | 4.16p | 3.33p | 3.33p | 1113425 |
| 01/07/2022 | 4.03p | 4.20p | 3.54p | 3.94p | 1097195 |
| 30/06/2022 | 3.94p | 4.03p | 3.85p | 3.94p | 253077 |
| 29/06/2022 | 4.03p | 4.20p | 3.85p | 3.94p | 466653 |
| 28/06/2022 | 3.94p | 4.38p | 3.68p | 4.20p | 1722896 |
| 27/06/2022 | 3.68p | 4.03p | 3.54p | 3.85p | 461197 |
| 24/06/2022 | 4.29p | 4.38p | 3.59p | 3.68p | 2610698 |
| 23/06/2022 | 4.29p | 4.34p | 4.18p | 4.29p | 30719 |
| 22/06/2022 | 4.73p | 4.90p | 4.10p | 4.29p | 310844 |
| 21/06/2022 | 5.16p | 5.25p | 4.62p | 4.73p | 537826 |
| 20/06/2022 | 5.08p | 5.25p | 4.95p | 5.22p | 117167 |
| 17/06/2022 | 5.08p | 5.15p | 5.08p | 5.08p | 3635 |
| 16/06/2022 | 5.08p | 5.08p | 4.97p | 5.08p | 44571 |
| 15/06/2022 | 5.08p | 5.16p | 4.90p | 5.08p | 32997 |
| 14/06/2022 | 5.08p | 5.25p | 5.08p | 5.08p | 4491 |
| 13/06/2022 | 5.08p | 5.25p | 4.99p | 5.08p | 37539 |
| 10/06/2022 | 5.43p | 5.60p | 4.90p | 5.11p | 191681 |
| 09/06/2022 | 5.43p | 5.60p | 5.25p | 5.43p | 73177 |
| 08/06/2022 | 5.43p | 5.43p | 5.25p | 5.43p | 19622 |
| 07/06/2022 | 5.43p | 5.43p | 5.25p | 5.43p | 99032 |
| 06/06/2022 | 5.43p | 5.60p | 5.29p | 5.43p | 69406 |
| 01/06/2022 | 5.43p | 5.51p | 5.29p | 5.43p | 218441 |
| 31/05/2022 | 5.60p | 5.60p | 5.25p | 5.43p | 96351 |
| 30/05/2022 | 5.60p | 5.60p | 5.43p | 5.60p | 7605 |
| 27/05/2022 | 5.60p | 5.95p | 5.32p | 5.60p | 254499 |
| 26/05/2022 | 5.43p | 5.60p | 5.43p | 5.43p | 18196 |
| 25/05/2022 | 5.43p | 5.60p | 5.43p | 5.43p | 18447 |
| 24/05/2022 | 5.60p | 5.60p | 5.25p | 5.43p | 96331 |
| 23/05/2022 | 5.60p | 5.95p | 5.60p | 5.95p | 34084 |
| 20/05/2022 | 5.78p | 6.21p | 5.25p | 5.95p | 88036 |
| 19/05/2022 | 6.13p | 6.30p | 5.60p | 5.95p | 352560 |
| 18/05/2022 | 6.13p | 6.30p | 5.95p | 6.13p | 10102 |
| 17/05/2022 | 6.30p | 6.30p | 5.95p | 6.13p | 90980 |
| 16/05/2022 | 6.30p | 6.48p | 5.95p | 6.30p | 52271 |
| 13/05/2022 | 6.30p | 6.39p | 5.95p | 6.30p | 73038 |
| 12/05/2022 | 6.48p | 6.65p | 5.95p | 6.30p | 116995 |
| 11/05/2022 | 6.48p | 6.62p | 6.04p | 6.48p | 43833 |
| 10/05/2022 | 6.48p | 6.62p | 5.95p | 6.48p | 14998 |
| 09/05/2022 | 6.65p | 6.73p | 5.95p | 6.48p | 107822 |
| 06/05/2022 | 6.65p | 7.00p | 6.30p | 7.00p | 426122 |
| 05/05/2022 | 6.13p | 7.00p | 5.95p | 6.65p | 325648 |
| 04/05/2022 | 6.13p | 6.26p | 5.99p | 6.13p | 340524 |
| 03/05/2022 | 6.13p | 6.30p | 5.97p | 6.13p | 156750 |
| 29/04/2022 | 6.13p | 6.18p | 5.97p | 6.13p | 112362 |
| 28/04/2022 | 6.13p | 6.13p | 5.99p | 6.13p | 45747 |
| 27/04/2022 | 6.13p | 6.18p | 5.95p | 6.13p | 241190 |
| 26/04/2022 | 6.13p | 6.21p | 5.95p | 6.13p | 15694 |
| 25/04/2022 | 6.48p | 6.48p | 5.95p | 6.13p | 99751 |
| 22/04/2022 | 6.13p | 6.30p | 5.95p | 6.30p | 609706 |
| 21/04/2022 | 6.48p | 7.00p | 5.99p | 6.13p | 274379 |
| 20/04/2022 | 6.48p | 6.55p | 6.30p | 6.48p | 28225 |
| 19/04/2022 | 6.30p | 6.65p | 6.04p | 6.48p | 103734 |
| 14/04/2022 | 6.13p | 6.65p | 5.95p | 6.30p | 194858 |
| 13/04/2022 | 6.13p | 6.13p | 5.95p | 6.13p | 31837 |
| 12/04/2022 | 6.83p | 7.00p | 5.60p | 6.13p | 1149660 |
| 11/04/2022 | 6.83p | 7.35p | 6.48p | 6.83p | 75529 |
| 08/04/2022 | 7.35p | 7.49p | 6.65p | 6.83p | 923318 |
| 07/04/2022 | 6.74p | 7.70p | 6.49p | 7.35p | 3277318 |
| 06/04/2022 | 6.13p | 6.93p | 5.95p | 6.65p | 731608 |
| 05/04/2022 | 6.30p | 6.48p | 5.95p | 6.13p | 251753 |
| 04/04/2022 | 6.13p | 6.65p | 5.95p | 6.30p | 1146060 |
| 01/04/2022 | 6.13p | 6.65p | 5.95p | 6.13p | 1168745 |
| 31/03/2022 | 5.60p | 6.65p | 5.60p | 6.13p | 3549474 |
| 30/03/2022 | 5.25p | 5.60p | 5.11p | 5.60p | 174639 |
| 29/03/2022 | 5.25p | 5.60p | 4.90p | 5.25p | 502926 |
| 28/03/2022 | 5.25p | 5.51p | 5.04p | 5.25p | 147512 |
| 25/03/2022 | 5.25p | 5.60p | 4.90p | 5.25p | 834428 |
| 24/03/2022 | 5.25p | 5.60p | 5.25p | 5.25p | 62700 |
| 23/03/2022 | 5.08p | 5.60p | 4.90p | 5.25p | 240107 |
| 22/03/2022 | 5.08p | 5.17p | 4.99p | 5.08p | 374803 |
| 21/03/2022 | 5.08p | 5.17p | 4.90p | 5.08p | 136768 |
| 18/03/2022 | 5.08p | 5.18p | 4.99p | 5.08p | 415749 |
| 17/03/2022 | 5.08p | 5.18p | 4.97p | 5.08p | 59742 |
| 16/03/2022 | 4.90p | 5.25p | 4.76p | 5.08p | 71229 |
| 15/03/2022 | 4.90p | 5.25p | 4.55p | 4.90p | 991388 |
| 14/03/2022 | 4.73p | 4.90p | 4.55p | 4.73p | 352493 |
| 11/03/2022 | 4.38p | 4.90p | 4.20p | 4.73p | 339387 |
| 10/03/2022 | 4.38p | 4.55p | 4.27p | 4.38p | 105438 |
| 09/03/2022 | 4.46p | 4.66p | 4.20p | 4.38p | 471401 |
| 08/03/2022 | 4.73p | 4.73p | 4.46p | 4.46p | 134177 |
| 07/03/2022 | 4.73p | 4.90p | 4.55p | 4.73p | 44565 |
| 04/03/2022 | 5.08p | 5.25p | 4.55p | 4.90p | 55694 |
| 03/03/2022 | 5.25p | 5.29p | 4.90p | 5.08p | 374666 |
| 02/03/2022 | 5.25p | 5.95p | 4.90p | 5.60p | 65430 |
| 01/03/2022 | 5.43p | 5.60p | 4.90p | 5.57p | 223301 |
| 28/02/2022 | 5.08p | 5.60p | 4.90p | 5.43p | 289494 |
| 25/02/2022 | 5.60p | 5.60p | 4.90p | 5.08p | 453841 |
| 24/02/2022 | 5.78p | 5.95p | 5.25p | 5.60p | 84654 |
| 23/02/2022 | 5.78p | 5.78p | 5.60p | 5.78p | 7137 |
| 22/02/2022 | 5.78p | 5.81p | 5.60p | 5.60p | 18274 |
| 21/02/2022 | 5.78p | 5.85p | 5.60p | 5.78p | 214276 |
| 18/02/2022 | 5.78p | 5.78p | 5.67p | 5.78p | 29574 |
| 17/02/2022 | 5.78p | 5.78p | 5.67p | 5.78p | 24570 |
| 16/02/2022 | 5.78p | 5.78p | 5.67p | 5.78p | 76433 |
| 15/02/2022 | 5.78p | 5.78p | 5.70p | 5.78p | 20541 |
| 14/02/2022 | 5.95p | 6.02p | 5.60p | 5.78p | 124004 |
| 11/02/2022 | 5.95p | 6.07p | 5.60p | 5.95p | 75631 |
| 10/02/2022 | 5.78p | 6.65p | 5.60p | 5.95p | 1387630 |
| 09/02/2022 | 6.30p | 6.55p | 5.95p | 6.30p | 421276 |
| 08/02/2022 | 6.30p | 6.48p | 6.20p | 6.30p | 217338 |
| 07/02/2022 | 6.30p | 6.65p | 6.00p | 6.30p | 298330 |
| 04/02/2022 | 5.95p | 6.65p | 5.67p | 6.30p | 684284 |
| 03/02/2022 | 6.13p | 6.30p | 5.60p | 5.95p | 57114 |
| 02/02/2022 | 6.13p | 6.30p | 5.95p | 6.13p | 76537 |
| 01/02/2022 | 6.48p | 6.65p | 5.95p | 6.13p | 348727 |
| 31/01/2022 | 6.48p | 7.00p | 6.30p | 6.48p | 133413 |
| 28/01/2022 | 6.13p | 6.21p | 6.00p | 6.13p | 180040 |
| 27/01/2022 | 5.60p | 6.30p | 5.60p | 6.13p | 1817130 |
| 26/01/2022 | 5.43p | 5.95p | 5.25p | 5.60p | 1440618 |
| 25/01/2022 | 5.78p | 5.95p | 5.13p | 5.13p | 485600 |
| 24/01/2022 | 6.13p | 6.30p | 5.60p | 5.78p | 234513 |
| 21/01/2022 | 6.13p | 6.23p | 5.95p | 6.13p | 196542 |
| 20/01/2022 | 6.13p | 6.30p | 5.95p | 6.18p | 62126 |
| 19/01/2022 | 6.13p | 6.30p | 5.95p | 6.13p | 186344 |
| 18/01/2022 | 6.48p | 6.65p | 5.95p | 6.13p | 884960 |
| 17/01/2022 | 6.48p | 6.48p | 6.30p | 6.30p | 39898 |
| 14/01/2022 | 6.48p | 6.48p | 6.13p | 6.48p | 153885 |
| 13/01/2022 | 6.48p | 6.48p | 6.30p | 6.48p | 151404 |
| 12/01/2022 | 6.48p | 6.49p | 6.39p | 6.48p | 116570 |
| 11/01/2022 | 6.65p | 6.76p | 6.30p | 6.48p | 2852577 |
| 10/01/2022 | 6.65p | 6.72p | 6.30p | 6.65p | 184728 |
| 07/01/2022 | 6.65p | 7.00p | 6.30p | 6.65p | 227567 |
| 06/01/2022 | 6.83p | 7.00p | 6.65p | 6.83p | 482301 |
| 05/01/2022 | 7.18p | 7.35p | 6.65p | 6.83p | 255720 |
| 04/01/2022 | 6.83p | 7.35p | 6.65p | 7.18p | 960761 |
| 31/12/2021 | 6.48p | 7.18p | 6.30p | 6.83p | 4263874 |
| 30/12/2021 | 6.48p | 7.00p | 6.33p | 6.48p | 2216522 |
| 29/12/2021 | 6.65p | 7.00p | 5.95p | 6.48p | 468834 |
| 24/12/2021 | 6.65p | 6.65p | 6.30p | 6.65p | 33609 |
| 23/12/2021 | 6.65p | 7.00p | 6.30p | 6.65p | 434433 |
| 22/12/2021 | 6.65p | 7.00p | 6.30p | 6.30p | 304867 |
| 21/12/2021 | 6.65p | 7.00p | 6.34p | 6.65p | 139159 |
| 20/12/2021 | 6.65p | 6.90p | 6.34p | 6.65p | 141845 |
| 17/12/2021 | 6.56p | 7.00p | 6.30p | 6.65p | 780594 |
| 16/12/2021 | 6.13p | 7.00p | 6.13p | 6.56p | 657702 |
| 15/12/2021 | 6.48p | 6.65p | 5.95p | 6.13p | 269147 |
| 14/12/2021 | 6.56p | 6.65p | 6.30p | 6.48p | 662736 |
| 13/12/2021 | 6.83p | 7.00p | 6.48p | 6.58p | 399040 |
| 10/12/2021 | 6.83p | 7.70p | 6.52p | 7.00p | 930066 |
| 09/12/2021 | 8.75p | 10.50p | 6.30p | 7.18p | 5605400 |
| 08/12/2021 | 11.38p | 12.25p | 9.51p | 11.38p | 367253 |
| 07/12/2021 | 12.08p | 12.25p | 10.89p | 11.55p | 191244 |
| 06/12/2021 | 11.55p | 14.00p | 11.11p | 12.08p | 228477 |
| 03/12/2021 | 10.85p | 12.25p | 10.50p | 11.55p | 159308 |
| 02/12/2021 | 11.90p | 12.22p | 11.73p | 11.90p | 15250 |
| 01/12/2021 | 12.25p | 12.77p | 11.55p | 11.90p | 62308 |
| 30/11/2021 | 11.38p | 12.95p | 10.50p | 12.25p | 147123 |
| 29/11/2021 | 13.30p | 14.00p | 12.25p | 12.43p | 127612 |
| 26/11/2021 | 12.60p | 13.30p | 12.29p | 13.30p | 131775 |
| 25/11/2021 | 12.60p | 12.95p | 12.48p | 12.60p | 24939 |
| 24/11/2021 | 12.77p | 13.65p | 12.25p | 12.60p | 350910 |
| 23/11/2021 | 13.65p | 13.65p | 12.77p | 13.47p | 65548 |
| 22/11/2021 | 13.82p | 14.00p | 13.30p | 13.65p | 33113 |
| 19/11/2021 | 13.82p | 14.00p | 13.30p | 13.82p | 18788 |
| 18/11/2021 | 14.00p | 14.35p | 13.30p | 13.82p | 73564 |
| 17/11/2021 | 14.17p | 14.35p | 13.30p | 13.82p | 94842 |
| 16/11/2021 | 14.35p | 14.35p | 14.00p | 14.17p | 145277 |
| 15/11/2021 | 12.43p | 16.45p | 11.98p | 14.35p | 2133860 |
| 12/11/2021 | 12.43p | 12.74p | 12.11p | 12.74p | 23884 |
| 11/11/2021 | 12.08p | 12.95p | 11.90p | 12.43p | 158643 |
| 10/11/2021 | 12.08p | 12.25p | 11.90p | 12.25p | 72119 |
| 09/11/2021 | 12.43p | 12.60p | 11.90p | 12.08p | 144742 |
| 08/11/2021 | 12.25p | 12.95p | 11.90p | 12.43p | 83571 |
| 05/11/2021 | 12.08p | 12.60p | 11.90p | 12.25p | 158998 |
| 04/11/2021 | 12.25p | 12.60p | 11.90p | 12.25p | 302733 |
| 03/11/2021 | 12.25p | 12.95p | 11.55p | 12.60p | 44756 |
| 02/11/2021 | 12.43p | 14.00p | 11.55p | 12.92p | 796851 |
| 01/11/2021 | 12.60p | 14.00p | 12.25p | 12.60p | 573855 |
| 29/10/2021 | 12.43p | 12.60p | 11.38p | 12.08p | 658495 |
| 28/10/2021 | 12.60p | 12.90p | 12.25p | 12.43p | 254824 |
| 27/10/2021 | 12.60p | 12.95p | 12.25p | 12.60p | 134761 |
| 26/10/2021 | 13.12p | 13.47p | 12.34p | 13.12p | 66060 |
| 25/10/2021 | 12.60p | 14.00p | 12.25p | 13.12p | 257978 |
| 22/10/2021 | 13.47p | 14.17p | 12.95p | 13.47p | 210137 |
| 21/10/2021 | 13.47p | 13.91p | 12.95p | 13.82p | 392203 |
| 20/10/2021 | 14.88p | 15.26p | 13.12p | 13.47p | 454640 |
| 19/10/2021 | 14.88p | 15.40p | 14.09p | 14.88p | 136192 |
| 18/10/2021 | 14.88p | 15.40p | 14.35p | 15.40p | 244457 |
| 15/10/2021 | 14.88p | 15.26p | 14.00p | 15.26p | 121214 |
| 14/10/2021 | 14.88p | 14.88p | 14.00p | 14.88p | 1211 |
| 13/10/2021 | 14.88p | 15.26p | 14.02p | 14.88p | 15219 |
| 12/10/2021 | 14.35p | 15.75p | 14.00p | 14.88p | 20569 |
| 11/10/2021 | 13.47p | 15.75p | 12.95p | 13.82p | 185353 |
| 08/10/2021 | 14.88p | 15.75p | 12.95p | 13.47p | 107252 |
| 07/10/2021 | 14.88p | 14.88p | 14.00p | 14.88p | 16043 |
| 06/10/2021 | 14.88p | 15.75p | 12.25p | 14.88p | 112966 |
| 05/10/2021 | 13.12p | 15.75p | 12.25p | 14.88p | 261286 |
| 04/10/2021 | 14.88p | 14.88p | 14.00p | 14.88p | 88718 |
| 01/10/2021 | 14.88p | 14.88p | 13.47p | 14.88p | 40303 |
| 30/09/2021 | 14.88p | 14.88p | 14.02p | 14.88p | 14556 |
| 29/09/2021 | 14.88p | 14.88p | 14.00p | 14.88p | 81050 |
| 28/09/2021 | 12.25p | 15.75p | 12.25p | 14.88p | 120303 |
| 27/09/2021 | 14.88p | 14.88p | 14.00p | 14.88p | 131736 |
| 24/09/2021 | 14.88p | 14.88p | 14.00p | 14.88p | 112050 |
| 23/09/2021 | 14.88p | 14.88p | 14.02p | 14.88p | 28249 |
| 22/09/2021 | 14.88p | 14.88p | 14.02p | 14.88p | 3529 |
| 21/09/2021 | 14.88p | 14.93p | 14.00p | 14.88p | 33935 |
| 20/09/2021 | 14.88p | 15.19p | 14.14p | 14.88p | 94724 |
| 17/09/2021 | 14.88p | 14.88p | 14.88p | 14.88p | 0 |
| 16/09/2021 | 12.25p | 15.75p | 12.25p | 14.88p | 70239 |
*Close Price adjusted for both dividends and splits