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
16/10/2019 14.00p 14.00p 13.30p 13.65p 29387
15/10/2019 14.00p 14.00p 14.00p 14.00p 0
14/10/2019 14.00p 14.00p 14.00p 14.00p 0
11/10/2019 14.00p 14.17p 14.00p 14.00p 28706
10/10/2019 14.00p 14.17p 14.00p 14.00p 1943
09/10/2019 14.35p 14.35p 13.34p 14.00p 52037
08/10/2019 15.93p 15.93p 14.00p 14.35p 317670
07/10/2019 15.93p 15.93p 15.05p 15.93p 407
04/10/2019 15.93p 16.01p 15.58p 15.93p 13385
03/10/2019 15.93p 15.93p 15.93p 15.93p 0
02/10/2019 15.93p 16.80p 15.05p 15.93p 13113
01/10/2019 15.93p 16.14p 15.05p 15.93p 1998
30/09/2019 15.93p 16.15p 15.05p 15.93p 8278
27/09/2019 15.58p 15.93p 15.10p 15.93p 44642
26/09/2019 16.28p 16.28p 15.05p 15.58p 204257
25/09/2019 18.90p 18.90p 15.05p 16.28p 219873
24/09/2019 18.90p 18.90p 18.20p 18.90p 27424
23/09/2019 18.73p 19.46p 18.20p 18.90p 102039
20/09/2019 18.73p 19.25p 18.20p 18.73p 40469
19/09/2019 19.60p 19.67p 18.73p 18.73p 5550
18/09/2019 19.60p 19.60p 18.90p 19.60p 16228
17/09/2019 19.60p 19.78p 18.90p 19.60p 31339
16/09/2019 19.60p 19.78p 18.94p 19.60p 43872
13/09/2019 19.60p 20.30p 18.90p 19.60p 43628
12/09/2019 18.73p 19.60p 18.21p 19.60p 224131
11/09/2019 18.73p 18.73p 18.73p 18.73p 0
10/09/2019 18.73p 18.90p 18.20p 18.73p 160653
09/09/2019 19.08p 19.08p 18.20p 18.73p 171429
06/09/2019 19.08p 19.60p 18.23p 19.25p 89674
05/09/2019 19.08p 19.08p 18.36p 19.08p 12829
04/09/2019 18.38p 18.99p 17.78p 18.90p 75343
03/09/2019 18.73p 18.90p 18.20p 18.38p 19365
02/09/2019 18.73p 18.81p 18.20p 18.20p 4718
30/08/2019 19.78p 19.78p 18.20p 18.73p 21557
29/08/2019 19.78p 19.95p 18.90p 19.78p 30000
28/08/2019 19.78p 20.65p 18.90p 19.78p 9103
27/08/2019 19.78p 19.78p 18.23p 19.78p 60212
23/08/2019 19.78p 19.78p 19.78p 19.78p 0
22/08/2019 19.78p 20.21p 18.97p 19.78p 13605
21/08/2019 19.25p 20.65p 18.55p 19.78p 99018
20/08/2019 19.08p 19.57p 18.90p 19.25p 26034
19/08/2019 19.08p 19.55p 18.58p 19.08p 4830
16/08/2019 18.38p 19.58p 18.11p 19.08p 110686
15/08/2019 18.38p 18.38p 17.50p 18.38p 42242
14/08/2019 16.98p 18.90p 16.98p 18.38p 162244
13/08/2019 17.33p 17.50p 16.62p 16.98p 58139
12/08/2019 17.33p 17.33p 17.15p 17.33p 15924
09/08/2019 17.33p 17.50p 17.19p 17.33p 41785
08/08/2019 17.33p 17.50p 17.15p 17.33p 17230
07/08/2019 17.33p 17.38p 17.15p 17.33p 8727
06/08/2019 17.33p 17.33p 17.33p 17.33p 0
05/08/2019 17.33p 17.50p 17.15p 17.33p 23463
02/08/2019 17.33p 17.50p 17.33p 17.33p 5143
01/08/2019 16.98p 17.50p 16.62p 17.33p 23149
31/07/2019 15.93p 17.50p 15.93p 16.98p 123076
30/07/2019 15.93p 16.45p 15.40p 15.93p 116365
29/07/2019 15.40p 16.10p 15.05p 15.93p 218545
26/07/2019 15.40p 15.54p 15.40p 15.40p 2857
25/07/2019 15.40p 15.54p 15.40p 15.40p 7143
24/07/2019 15.23p 15.68p 14.56p 15.40p 149149
23/07/2019 15.40p 15.40p 14.52p 15.23p 28479
22/07/2019 15.40p 15.47p 14.70p 15.40p 11454
19/07/2019 15.75p 15.75p 15.05p 15.40p 36457
18/07/2019 15.58p 16.10p 15.40p 15.75p 59712
17/07/2019 16.80p 17.50p 15.23p 15.58p 71354
16/07/2019 16.80p 16.80p 16.10p 16.80p 30365
15/07/2019 16.10p 17.50p 16.10p 16.80p 232592
12/07/2019 14.70p 16.45p 14.70p 15.93p 291362
11/07/2019 14.00p 14.70p 13.74p 14.70p 35142
10/07/2019 13.12p 14.63p 13.04p 14.00p 151437
09/07/2019 13.47p 13.50p 12.99p 13.30p 182385
08/07/2019 14.52p 15.33p 13.35p 13.47p 243293
05/07/2019 13.65p 13.82p 13.30p 13.65p 35085
04/07/2019 12.60p 15.05p 12.39p 14.00p 236494
03/07/2019 12.60p 12.95p 12.29p 12.60p 42961
02/07/2019 12.60p 12.85p 12.18p 12.60p 13384
01/07/2019 12.95p 13.30p 12.36p 12.60p 75650
28/06/2019 12.95p 13.01p 12.60p 12.95p 23594
27/06/2019 13.47p 14.00p 12.95p 12.95p 14310
26/06/2019 13.65p 13.65p 12.95p 13.47p 40288
25/06/2019 13.47p 14.00p 12.95p 13.47p 14280
24/06/2019 14.00p 14.28p 13.30p 13.47p 83381
21/06/2019 13.30p 14.00p 13.04p 14.00p 39478
20/06/2019 13.30p 13.65p 12.95p 13.30p 23568
19/06/2019 13.30p 13.42p 12.60p 13.30p 17351
18/06/2019 13.30p 13.42p 12.95p 13.30p 2632
17/06/2019 13.30p 13.42p 13.10p 13.30p 5036
14/06/2019 13.30p 13.42p 13.08p 13.30p 25086
13/06/2019 13.47p 13.47p 13.04p 13.30p 63442
12/06/2019 14.17p 14.24p 12.33p 13.47p 369391
11/06/2019 14.52p 14.91p 14.05p 14.17p 47432
10/06/2019 14.52p 14.96p 14.00p 14.52p 106018
07/06/2019 14.88p 15.05p 14.35p 14.52p 29999
06/06/2019 16.10p 16.10p 14.88p 14.88p 63341
05/06/2019 16.62p 17.50p 15.40p 16.10p 201869
04/06/2019 14.70p 18.97p 14.70p 16.62p 1120576
03/06/2019 14.70p 15.05p 14.70p 14.70p 121456
31/05/2019 15.23p 15.23p 14.35p 14.70p 241551
30/05/2019 15.23p 15.74p 14.70p 14.88p 366794
29/05/2019 15.23p 15.68p 14.84p 15.23p 60798
28/05/2019 15.23p 15.26p 14.84p 15.23p 30633
24/05/2019 15.23p 15.23p 14.84p 15.23p 14286
23/05/2019 14.88p 15.68p 14.88p 15.23p 81050
22/05/2019 14.88p 15.05p 14.49p 14.88p 73496
21/05/2019 15.40p 15.58p 14.39p 14.88p 138530
20/05/2019 15.93p 16.10p 15.12p 15.40p 71040
17/05/2019 15.93p 16.10p 15.75p 15.93p 17143
16/05/2019 15.93p 15.93p 15.75p 15.93p 74933
15/05/2019 15.93p 16.10p 15.75p 15.93p 29105
14/05/2019 15.93p 16.10p 15.93p 15.93p 6450
13/05/2019 15.93p 15.96p 15.75p 15.93p 20760
10/05/2019 15.93p 16.03p 15.77p 15.93p 18646
09/05/2019 16.10p 16.10p 15.75p 15.93p 97689
08/05/2019 16.10p 16.45p 15.98p 16.10p 16014
07/05/2019 16.10p 16.77p 15.75p 16.10p 175964
03/05/2019 16.28p 16.28p 15.93p 16.10p 22520
02/05/2019 17.85p 17.85p 15.93p 16.10p 181913
01/05/2019 17.67p 18.01p 17.50p 17.85p 39020
30/04/2019 19.25p 19.25p 17.50p 18.03p 240684
29/04/2019 19.25p 19.60p 18.55p 19.25p 27552
26/04/2019 19.95p 19.95p 18.81p 19.25p 79653
25/04/2019 19.25p 20.39p 18.55p 19.95p 346078
24/04/2019 18.38p 20.95p 18.38p 19.25p 388025
23/04/2019 18.38p 20.13p 16.62p 18.38p 443224
18/04/2019 14.88p 17.50p 14.52p 16.62p 528438
17/04/2019 14.88p 14.88p 14.44p 14.88p 1196862
16/04/2019 15.75p 15.75p 14.00p 14.88p 38032
15/04/2019 14.88p 15.40p 14.00p 14.88p 27876
12/04/2019 14.88p 15.31p 14.26p 14.88p 58472
11/04/2019 16.10p 16.10p 14.61p 14.88p 79123
10/04/2019 16.10p 16.10p 14.77p 16.10p 148997
09/04/2019 11.38p 16.45p 11.38p 16.10p 382813
08/04/2019 15.23p 16.28p 14.70p 15.75p 510517
05/04/2019 17.15p 17.15p 14.35p 15.23p 400827
04/04/2019 17.15p 17.50p 16.80p 17.15p 60695
03/04/2019 20.13p 20.83p 16.80p 17.15p 274744
02/04/2019 20.13p 20.13p 20.13p 20.13p 0
01/04/2019 20.13p 20.13p 19.50p 20.13p 14485
29/03/2019 21.35p 21.61p 19.04p 20.13p 90662
28/03/2019 21.35p 21.35p 21.23p 21.35p 5422
27/03/2019 21.35p 21.70p 21.21p 21.35p 95065
26/03/2019 21.88p 21.88p 21.28p 21.35p 109000
25/03/2019 22.23p 22.23p 21.28p 21.88p 43882
22/03/2019 21.88p 22.37p 21.88p 22.23p 54776
21/03/2019 22.23p 22.23p 21.70p 22.23p 281714
20/03/2019 21.88p 22.23p 21.88p 22.23p 66750
19/03/2019 22.23p 22.58p 21.98p 22.23p 13138
18/03/2019 22.93p 22.93p 21.88p 22.23p 25334
15/03/2019 23.28p 23.28p 22.23p 22.93p 277244
14/03/2019 23.28p 23.54p 22.75p 23.28p 80433
13/03/2019 23.63p 23.77p 23.19p 23.28p 95978
12/03/2019 24.85p 24.85p 23.01p 23.63p 85105
11/03/2019 24.85p 25.20p 23.45p 24.85p 42296
08/03/2019 25.38p 27.27p 23.67p 24.50p 182346
07/03/2019 23.98p 26.25p 23.50p 25.38p 267593
06/03/2019 23.63p 24.50p 22.84p 23.98p 122469
05/03/2019 22.75p 23.63p 21.42p 23.63p 148076
04/03/2019 22.75p 24.06p 21.88p 23.98p 381425
01/03/2019 22.40p 22.71p 21.35p 21.70p 98295
28/02/2019 23.28p 23.80p 22.05p 22.40p 192102
27/02/2019 23.28p 23.28p 22.75p 23.28p 10593
26/02/2019 22.58p 23.45p 21.79p 23.28p 260650
25/02/2019 24.85p 25.01p 22.05p 22.58p 179967
22/02/2019 25.38p 25.38p 23.63p 24.85p 101297
21/02/2019 22.23p 25.81p 21.89p 25.38p 605039
20/02/2019 23.10p 23.10p 21.79p 22.23p 91270
19/02/2019 21.52p 23.45p 21.52p 21.70p 404907
18/02/2019 21.88p 22.21p 21.09p 21.52p 291069
15/02/2019 21.88p 22.75p 21.35p 21.88p 62323
14/02/2019 23.63p 23.67p 21.52p 22.23p 370902
13/02/2019 23.63p 24.15p 22.94p 23.63p 91851
12/02/2019 23.63p 24.06p 21.88p 23.63p 335628
11/02/2019 21.88p 23.90p 21.58p 23.63p 236926
08/02/2019 22.40p 22.40p 21.35p 21.88p 228110
07/02/2019 21.88p 24.06p 21.19p 22.40p 338524
06/02/2019 23.45p 23.45p 19.95p 21.88p 422810
05/02/2019 23.10p 23.14p 21.70p 22.23p 99526
04/02/2019 22.93p 23.80p 21.35p 23.10p 205153
01/02/2019 23.28p 24.50p 22.05p 22.93p 94385
31/01/2019 23.28p 24.15p 22.05p 23.45p 435522
30/01/2019 23.28p 23.98p 22.12p 23.28p 363818
29/01/2019 24.50p 25.10p 21.35p 23.28p 870604
28/01/2019 22.40p 25.90p 20.30p 25.38p 533706
25/01/2019 21.88p 22.40p 20.30p 22.40p 726316
24/01/2019 23.63p 24.15p 21.52p 21.88p 151497
23/01/2019 21.88p 24.50p 21.00p 23.63p 296489
22/01/2019 21.88p 21.88p 19.25p 21.88p 242212
21/01/2019 22.75p 23.28p 21.63p 21.88p 138438
18/01/2019 23.63p 25.55p 21.35p 22.75p 68011
17/01/2019 21.88p 25.69p 19.97p 24.50p 341364
16/01/2019 22.75p 23.31p 21.09p 21.88p 78794
15/01/2019 22.75p 23.62p 21.00p 22.75p 202040
14/01/2019 25.38p 25.55p 20.13p 22.75p 571614
11/01/2019 31.50p 31.50p 25.32p 26.25p 355705
10/01/2019 32.37p 32.90p 30.28p 31.50p 53675
09/01/2019 33.25p 33.25p 31.73p 32.37p 52684
08/01/2019 33.25p 35.00p 31.61p 33.25p 8244
07/01/2019 33.25p 34.29p 31.50p 33.25p 51725
04/01/2019 30.63p 35.00p 29.75p 33.25p 177165
03/01/2019 30.63p 31.06p 29.75p 30.63p 9712

*Close Price adjusted for both dividends and splits