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
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
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

*Close Price adjusted for both dividends and splits