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
15/09/2021 14.88p 15.68p 14.52p 14.88p 32706
14/09/2021 14.88p 15.72p 14.52p 14.88p 25700
13/09/2021 14.88p 17.50p 14.00p 14.88p 25441
10/09/2021 16.62p 17.04p 14.88p 16.62p 91207
09/09/2021 16.62p 16.62p 15.75p 16.62p 77838
08/09/2021 14.88p 17.50p 14.35p 16.62p 307327
07/09/2021 16.62p 17.50p 14.00p 15.75p 162073
06/09/2021 16.62p 17.15p 15.75p 16.80p 100165
03/09/2021 14.88p 17.50p 14.44p 16.62p 270737
02/09/2021 14.88p 15.37p 14.21p 14.88p 362123
01/09/2021 14.88p 15.30p 14.12p 14.88p 39813
31/08/2021 14.88p 14.88p 14.00p 14.88p 89730
27/08/2021 14.88p 14.88p 14.00p 14.88p 181256
26/08/2021 14.88p 15.65p 14.32p 14.88p 24583
25/08/2021 14.88p 14.96p 14.88p 14.88p 52594
24/08/2021 14.88p 15.26p 14.35p 14.52p 77113
23/08/2021 14.88p 15.31p 14.75p 14.88p 61667
20/08/2021 14.88p 15.65p 14.35p 15.26p 222938
19/08/2021 14.88p 15.75p 14.70p 14.88p 55863
18/08/2021 15.75p 16.28p 14.00p 14.88p 204224
17/08/2021 14.88p 17.50p 14.00p 15.75p 187533
16/08/2021 15.40p 16.45p 15.37p 15.40p 45810
13/08/2021 14.88p 17.15p 14.00p 15.40p 161290
12/08/2021 14.88p 15.75p 14.00p 14.88p 128141
11/08/2021 16.62p 16.62p 14.88p 14.88p 48533
10/08/2021 14.88p 17.50p 14.00p 16.62p 273503
09/08/2021 14.88p 17.50p 14.00p 14.88p 1008667
06/08/2021 20.13p 20.89p 19.65p 19.95p 135912
05/08/2021 20.13p 20.56p 19.25p 20.13p 107639
04/08/2021 20.13p 22.75p 19.25p 20.13p 980235
03/08/2021 18.38p 21.00p 17.85p 20.13p 508036
02/08/2021 17.50p 19.25p 16.66p 17.85p 133550
30/07/2021 15.75p 21.00p 13.12p 18.38p 6286456
29/07/2021 16.62p 17.50p 14.88p 15.75p 265476
28/07/2021 16.62p 17.15p 15.75p 16.62p 149920
27/07/2021 17.50p 17.83p 15.75p 16.62p 55841
26/07/2021 17.50p 19.25p 15.75p 17.04p 324236
23/07/2021 18.38p 19.25p 15.75p 17.50p 18168
22/07/2021 18.38p 19.25p 17.50p 17.50p 161829
21/07/2021 18.38p 19.25p 15.75p 18.38p 127344
20/07/2021 18.38p 18.55p 17.50p 17.50p 129845
19/07/2021 20.13p 21.00p 17.50p 18.38p 98838
16/07/2021 20.13p 21.00p 17.50p 19.95p 311168
15/07/2021 21.88p 21.88p 19.25p 19.67p 475459
14/07/2021 21.88p 22.31p 21.00p 21.56p 261152
13/07/2021 21.88p 22.75p 21.79p 21.88p 69880
12/07/2021 21.88p 22.75p 21.88p 22.40p 51157
09/07/2021 21.88p 22.75p 21.88p 21.88p 18144
08/07/2021 24.50p 24.50p 21.00p 21.88p 349733
07/07/2021 21.00p 24.50p 21.00p 22.75p 359499
06/07/2021 21.00p 21.98p 20.23p 21.00p 34515
05/07/2021 21.00p 22.75p 19.85p 21.70p 148762
02/07/2021 21.00p 21.33p 20.60p 21.00p 136300
01/07/2021 21.00p 22.12p 20.65p 22.12p 144699
30/06/2021 21.00p 21.70p 20.60p 21.00p 4897
29/06/2021 21.00p 21.70p 20.60p 21.70p 99406
28/06/2021 21.88p 22.75p 19.25p 21.00p 121970
25/06/2021 21.88p 21.88p 21.44p 21.70p 65837
24/06/2021 21.88p 22.40p 21.00p 21.00p 82409
23/06/2021 21.88p 22.30p 21.00p 21.88p 47183
22/06/2021 21.88p 22.40p 21.00p 22.05p 248387
21/06/2021 21.88p 22.75p 21.00p 21.00p 80468
18/06/2021 22.75p 22.75p 21.00p 21.88p 329226
17/06/2021 22.75p 23.45p 21.88p 22.75p 62603
16/06/2021 21.88p 24.50p 21.00p 22.75p 487068
15/06/2021 23.63p 24.50p 21.00p 22.75p 369972
14/06/2021 23.63p 24.50p 22.79p 24.50p 103403
11/06/2021 23.63p 24.50p 22.75p 23.63p 370322
10/06/2021 24.50p 26.25p 22.75p 23.63p 142763
09/06/2021 24.50p 26.25p 22.75p 24.50p 250156
08/06/2021 24.50p 24.50p 22.31p 22.75p 138302
07/06/2021 25.38p 26.25p 22.75p 24.50p 152478
04/06/2021 25.38p 26.74p 24.50p 24.50p 169962
03/06/2021 26.25p 27.13p 24.50p 25.41p 210731
02/06/2021 25.38p 28.00p 24.68p 26.25p 1005109
01/06/2021 25.38p 26.25p 22.75p 24.29p 59902
28/05/2021 25.38p 26.25p 24.50p 24.50p 98268
27/05/2021 25.38p 26.39p 24.50p 26.25p 131943
26/05/2021 25.38p 26.60p 24.50p 26.60p 155992
25/05/2021 24.50p 26.60p 24.15p 25.90p 156252
24/05/2021 24.50p 26.25p 24.10p 25.20p 121597
21/05/2021 26.25p 26.50p 23.80p 23.80p 355076
20/05/2021 21.88p 28.00p 21.88p 25.20p 1088239
19/05/2021 25.38p 26.25p 24.50p 25.38p 129510
18/05/2021 25.38p 26.25p 22.75p 25.20p 696042
17/05/2021 24.50p 26.25p 24.50p 25.20p 214507
14/05/2021 24.50p 25.34p 23.80p 24.50p 136895
13/05/2021 25.38p 26.25p 22.75p 25.90p 133448
12/05/2021 25.38p 25.90p 24.50p 25.90p 174342
11/05/2021 25.38p 26.60p 22.75p 26.25p 260526
10/05/2021 23.63p 26.25p 22.75p 25.38p 646181
07/05/2021 21.00p 25.76p 19.43p 23.63p 1131306
06/05/2021 26.25p 29.75p 24.50p 25.76p 477892
05/05/2021 28.00p 29.72p 26.25p 26.25p 1207346
04/05/2021 29.75p 29.75p 26.25p 28.00p 301059
30/04/2021 30.63p 31.50p 28.00p 30.45p 212652
29/04/2021 30.63p 31.41p 28.70p 30.10p 214232
28/04/2021 30.63p 33.25p 29.84p 30.63p 171149
27/04/2021 30.63p 31.50p 29.84p 30.63p 110218
26/04/2021 30.63p 31.50p 28.00p 30.63p 127340
23/04/2021 30.63p 30.63p 29.75p 30.63p 138345
22/04/2021 30.63p 32.90p 29.75p 30.63p 81719
21/04/2021 30.63p 31.50p 28.00p 31.29p 398427
20/04/2021 30.63p 31.15p 29.75p 29.75p 146252
19/04/2021 30.63p 31.06p 29.77p 30.63p 67400
16/04/2021 30.63p 31.50p 30.00p 30.63p 35294
15/04/2021 30.63p 31.29p 29.98p 30.63p 73210
14/04/2021 30.63p 33.25p 29.75p 29.75p 227908
13/04/2021 30.63p 33.25p 29.75p 32.20p 121489
12/04/2021 32.37p 34.23p 29.75p 32.37p 288120
09/04/2021 30.63p 33.25p 29.75p 32.41p 689450
08/04/2021 35.88p 36.75p 24.50p 29.75p 3219065
07/04/2021 36.75p 37.10p 35.00p 35.88p 327295
06/04/2021 34.13p 38.50p 33.25p 35.00p 526397
01/04/2021 34.13p 35.00p 33.25p 33.25p 101283
31/03/2021 34.13p 36.75p 31.50p 33.25p 548601
30/03/2021 35.88p 35.88p 35.00p 35.88p 22730
29/03/2021 35.88p 35.88p 35.00p 35.88p 46711
26/03/2021 34.13p 37.10p 33.25p 35.88p 251881
25/03/2021 37.63p 37.63p 33.25p 34.30p 128638
24/03/2021 35.88p 38.50p 35.00p 36.75p 85760
23/03/2021 37.63p 38.50p 35.00p 35.88p 124316
22/03/2021 37.63p 38.50p 36.75p 37.63p 23872
19/03/2021 37.63p 38.50p 36.75p 38.50p 89869
18/03/2021 37.63p 37.94p 35.70p 37.63p 26637
17/03/2021 38.50p 38.85p 36.75p 37.63p 163671
16/03/2021 38.50p 39.16p 36.75p 38.50p 19737
15/03/2021 37.63p 40.25p 36.75p 38.50p 78178
12/03/2021 37.63p 38.50p 35.00p 37.63p 212487
11/03/2021 37.63p 39.55p 36.75p 38.50p 181439
10/03/2021 34.13p 40.25p 33.25p 37.63p 809840
09/03/2021 34.13p 34.93p 33.27p 34.13p 22494
08/03/2021 35.00p 36.75p 31.78p 34.13p 331732
05/03/2021 37.63p 38.50p 33.25p 34.13p 765539
04/03/2021 40.25p 40.25p 36.75p 36.75p 281372
03/03/2021 39.38p 42.00p 38.50p 40.25p 203319
02/03/2021 40.25p 40.29p 38.50p 38.50p 100938
01/03/2021 38.50p 42.00p 38.50p 40.25p 195977
26/02/2021 40.25p 41.26p 36.75p 38.50p 253294
25/02/2021 40.25p 44.62p 38.50p 40.25p 322619
24/02/2021 37.63p 45.50p 36.75p 42.35p 411512
23/02/2021 39.38p 39.55p 35.00p 36.40p 359016
22/02/2021 42.00p 42.87p 38.50p 39.55p 230151
19/02/2021 43.75p 44.26p 40.25p 41.13p 330029
18/02/2021 47.25p 49.00p 42.00p 43.75p 225128
17/02/2021 42.87p 48.48p 42.00p 47.25p 495518
16/02/2021 43.75p 45.15p 42.00p 42.87p 139068
15/02/2021 44.62p 45.50p 42.00p 43.75p 120148
12/02/2021 46.38p 47.25p 43.75p 44.62p 60719
11/02/2021 44.62p 49.00p 43.75p 45.50p 164642
10/02/2021 45.50p 47.25p 42.00p 47.25p 176086
09/02/2021 44.62p 47.25p 43.75p 45.50p 283850
08/02/2021 44.62p 49.00p 43.75p 45.50p 483531
05/02/2021 44.62p 45.71p 42.00p 43.75p 236056
04/02/2021 44.62p 45.50p 42.65p 45.33p 161970
03/02/2021 48.12p 50.75p 42.52p 45.50p 843212
02/02/2021 36.75p 50.75p 35.00p 49.00p 1187598
01/02/2021 38.50p 40.25p 36.75p 38.50p 214892
29/01/2021 38.50p 40.43p 36.93p 40.43p 71443
28/01/2021 40.25p 40.25p 35.00p 38.50p 470040
27/01/2021 40.25p 42.00p 39.16p 40.25p 265401
26/01/2021 42.00p 43.75p 38.50p 40.43p 288463
25/01/2021 45.50p 46.69p 40.25p 45.50p 232345
22/01/2021 47.25p 49.00p 43.75p 45.50p 315662
21/01/2021 47.25p 49.53p 46.02p 49.00p 78805
20/01/2021 45.50p 49.00p 43.75p 47.78p 159194
19/01/2021 43.75p 47.25p 42.00p 45.15p 210936
18/01/2021 42.87p 45.50p 40.25p 43.75p 487746
15/01/2021 46.38p 46.38p 38.50p 41.48p 298982
14/01/2021 46.38p 46.46p 43.75p 44.80p 63900
13/01/2021 43.75p 49.00p 42.70p 47.25p 177800
12/01/2021 47.25p 47.25p 43.75p 44.62p 504180
11/01/2021 50.75p 54.25p 45.50p 47.25p 387996
08/01/2021 46.38p 56.00p 45.94p 50.58p 689202
07/01/2021 46.38p 49.00p 42.00p 46.38p 685273
06/01/2021 54.25p 57.75p 42.00p 49.00p 1249392
05/01/2021 56.87p 57.75p 47.25p 56.00p 1153077
04/01/2021 49.00p 68.25p 47.25p 61.25p 2999978
31/12/2020 34.13p 50.75p 33.95p 49.00p 1475334
30/12/2020 31.50p 38.15p 29.79p 34.65p 938798
29/12/2020 28.00p 35.00p 26.25p 31.50p 1111580
24/12/2020 28.87p 30.45p 22.79p 28.00p 627643
23/12/2020 26.25p 36.05p 24.50p 31.50p 2425149
22/12/2020 15.58p 25.82p 15.58p 24.99p 2598032
21/12/2020 14.00p 14.00p 13.30p 13.65p 243173
18/12/2020 14.17p 14.70p 13.65p 14.00p 216123
17/12/2020 14.35p 14.70p 13.65p 14.17p 270496
16/12/2020 14.52p 14.63p 13.30p 14.35p 572699
15/12/2020 16.28p 16.28p 14.00p 14.70p 381540
14/12/2020 18.38p 18.38p 14.00p 16.28p 285127
11/12/2020 20.13p 20.13p 15.96p 18.38p 102817
10/12/2020 18.38p 21.00p 17.50p 20.13p 14675
09/12/2020 18.38p 19.25p 17.50p 19.25p 28047
08/12/2020 17.33p 19.25p 16.45p 18.38p 127430
07/12/2020 17.33p 17.89p 16.45p 17.33p 16416
04/12/2020 17.33p 17.89p 16.45p 16.45p 77457
03/12/2020 19.25p 19.25p 16.45p 17.33p 29738
02/12/2020 18.38p 19.25p 15.75p 17.85p 136012
01/12/2020 18.38p 18.73p 17.50p 17.85p 30740
30/11/2020 18.38p 19.81p 17.50p 19.25p 127205

*Close Price adjusted for both dividends and splits