Anglo African Oil & Gas (AAOG) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anglo African Oil & Gas

Date Open High Low Close* Volume
04/05/2021 0.30p 0.26p 0.26p 0.30p 0
30/04/2021 0.30p 0.26p 0.26p 0.30p 0
29/04/2021 0.30p 0.26p 0.26p 0.30p 0
28/04/2021 0.30p 0.26p 0.26p 0.30p 0
27/04/2021 0.30p 0.26p 0.26p 0.30p 0
26/04/2021 0.30p 0.26p 0.26p 0.30p 0
23/04/2021 0.30p 0.26p 0.26p 0.30p 0
22/04/2021 0.30p 0.26p 0.26p 0.30p 0
21/04/2021 0.30p 0.26p 0.26p 0.30p 0
20/04/2021 0.30p 0.26p 0.26p 0.30p 0
19/04/2021 0.30p 0.26p 0.26p 0.30p 0
16/04/2021 0.30p 0.26p 0.26p 0.30p 0
15/04/2021 0.30p 0.26p 0.26p 0.30p 0
14/04/2021 0.30p 0.26p 0.26p 0.30p 0
13/04/2021 0.30p 0.26p 0.26p 0.30p 0
12/04/2021 0.30p 0.26p 0.26p 0.30p 0
09/04/2021 0.30p 0.26p 0.26p 0.30p 0
08/04/2021 0.30p 0.26p 0.26p 0.30p 0
07/04/2021 0.30p 0.26p 0.26p 0.30p 0
06/04/2021 0.30p 0.26p 0.26p 0.30p 0
01/04/2021 0.30p 0.26p 0.26p 0.30p 0
31/03/2021 0.30p 0.26p 0.26p 0.30p 0
30/03/2021 0.30p 0.26p 0.26p 0.30p 0
29/03/2021 0.30p 0.26p 0.26p 0.30p 0
26/03/2021 0.30p 0.26p 0.26p 0.30p 0
25/03/2021 0.30p 0.26p 0.26p 0.30p 0
24/03/2021 0.30p 0.26p 0.26p 0.30p 0
23/03/2021 0.30p 0.26p 0.26p 0.30p 0
22/03/2021 0.30p 0.26p 0.26p 0.30p 0
19/03/2021 0.30p 0.26p 0.26p 0.30p 0
18/03/2021 0.30p 0.26p 0.26p 0.30p 0
17/03/2021 0.30p 0.26p 0.26p 0.30p 0
16/03/2021 0.30p 0.26p 0.26p 0.30p 0
15/03/2021 0.30p 0.26p 0.26p 0.30p 0
12/03/2021 0.30p 0.26p 0.26p 0.30p 0
11/03/2021 0.30p 0.26p 0.26p 0.30p 0
10/03/2021 0.30p 0.26p 0.26p 0.30p 0
09/03/2021 0.30p 0.26p 0.26p 0.30p 0
08/03/2021 0.30p 0.26p 0.26p 0.30p 0
05/03/2021 0.30p 0.26p 0.26p 0.30p 0
04/03/2021 0.30p 0.26p 0.26p 0.30p 0
03/03/2021 0.30p 0.26p 0.26p 0.30p 0
02/03/2021 0.30p 0.26p 0.26p 0.30p 0
01/03/2021 0.30p 0.26p 0.26p 0.30p 0
26/02/2021 0.30p 0.26p 0.26p 0.30p 0
25/02/2021 0.30p 0.26p 0.26p 0.30p 0
24/02/2021 0.30p 0.26p 0.26p 0.30p 0
22/02/2021 0.30p 0.26p 0.26p 0.30p 0
19/02/2021 0.30p 0.26p 0.26p 0.30p 0
18/02/2021 0.30p 0.26p 0.26p 0.30p 0
17/02/2021 0.30p 0.26p 0.26p 0.30p 0
16/02/2021 0.30p 0.26p 0.26p 0.30p 0
15/02/2021 0.30p 0.26p 0.26p 0.30p 0
12/02/2021 0.30p 0.26p 0.26p 0.30p 0
11/02/2021 0.30p 0.26p 0.26p 0.30p 0
10/02/2021 0.30p 0.26p 0.26p 0.30p 0
09/02/2021 0.30p 0.26p 0.26p 0.30p 0
08/02/2021 0.30p 0.26p 0.26p 0.30p 0
05/02/2021 0.30p 0.26p 0.26p 0.30p 0
04/02/2021 0.30p 0.26p 0.26p 0.30p 0
03/02/2021 0.30p 0.26p 0.26p 0.30p 0
02/02/2021 0.30p 0.26p 0.26p 0.30p 0
01/02/2021 0.30p 0.26p 0.26p 0.30p 0
29/01/2021 0.30p 0.26p 0.26p 0.30p 0
28/01/2021 0.30p 0.26p 0.26p 0.30p 0
27/01/2021 0.30p 0.26p 0.26p 0.30p 0
26/01/2021 0.30p 0.26p 0.26p 0.30p 0
25/01/2021 0.30p 0.26p 0.26p 0.30p 0
22/01/2021 0.30p 0.26p 0.26p 0.30p 0
21/01/2021 0.30p 0.26p 0.26p 0.30p 0
20/01/2021 0.30p 0.26p 0.26p 0.30p 0
19/01/2021 0.30p 0.26p 0.26p 0.30p 0
18/01/2021 0.30p 0.26p 0.26p 0.30p 0
15/01/2021 0.30p 0.26p 0.26p 0.30p 0
14/01/2021 0.30p 0.26p 0.26p 0.30p 0
13/01/2021 0.30p 0.26p 0.26p 0.30p 0
12/01/2021 0.30p 0.26p 0.26p 0.30p 0
11/01/2021 0.30p 0.26p 0.26p 0.30p 0
08/01/2021 0.30p 0.26p 0.26p 0.30p 0
07/01/2021 0.30p 0.26p 0.26p 0.30p 0
06/01/2021 0.30p 0.26p 0.26p 0.30p 0
05/01/2021 0.30p 0.26p 0.26p 0.30p 0
04/01/2021 0.30p 0.26p 0.26p 0.30p 0
31/12/2020 0.30p 0.26p 0.26p 0.30p 0
30/12/2020 0.30p 0.26p 0.26p 0.30p 0
24/12/2020 0.30p 0.26p 0.26p 0.30p 0
23/12/2020 0.30p 0.26p 0.26p 0.30p 0
22/12/2020 0.30p 0.26p 0.26p 0.30p 0
21/12/2020 0.30p 0.26p 0.26p 0.30p 0
18/12/2020 0.30p 0.30p 0.30p 0.30p 0
17/12/2020 0.30p 0.26p 0.26p 0.30p 0
16/12/2020 0.30p 0.26p 0.26p 0.30p 0
15/12/2020 0.30p 0.26p 0.26p 0.30p 0
14/12/2020 0.30p 0.26p 0.26p 0.30p 0
11/12/2020 0.30p 0.26p 0.26p 0.30p 0
10/12/2020 0.30p 0.26p 0.26p 0.30p 0
09/12/2020 0.30p 0.26p 0.26p 0.30p 0
08/12/2020 0.30p 0.26p 0.26p 0.30p 0
07/12/2020 0.30p 0.26p 0.26p 0.30p 0
04/12/2020 0.30p 0.26p 0.26p 0.30p 0
03/12/2020 0.30p 0.26p 0.26p 0.30p 0
02/12/2020 0.30p 0.26p 0.26p 0.30p 0
01/12/2020 0.30p 0.26p 0.26p 0.30p 0
30/11/2020 0.30p 0.26p 0.26p 0.30p 0
27/11/2020 0.30p 0.26p 0.26p 0.30p 0
26/11/2020 0.30p 0.26p 0.26p 0.30p 0
25/11/2020 0.30p 0.26p 0.26p 0.30p 0
24/11/2020 0.30p 0.26p 0.26p 0.30p 0
23/11/2020 0.30p 0.26p 0.26p 0.30p 0
20/11/2020 0.30p 0.26p 0.26p 0.30p 0
19/11/2020 0.30p 0.26p 0.26p 0.30p 0
18/11/2020 0.30p 0.26p 0.26p 0.30p 0
17/11/2020 0.30p 0.26p 0.26p 0.30p 0
16/11/2020 0.30p 0.26p 0.26p 0.30p 0
13/11/2020 0.30p 0.26p 0.26p 0.30p 0
12/11/2020 0.30p 0.30p 0.26p 0.30p 0
10/11/2020 0.30p 0.30p 0.30p 0.30p 0
09/11/2020 0.30p 0.30p 0.30p 0.30p 0
06/11/2020 0.30p 0.30p 0.30p 0.30p 0
05/11/2020 0.30p 0.30p 0.30p 0.30p 0
04/11/2020 0.30p 0.31p 0.26p 0.30p 638065
03/11/2020 0.28p 0.37p 0.26p 0.30p 8866400
02/11/2020 0.28p 0.28p 0.25p 0.28p 3954734
30/10/2020 0.28p 0.30p 0.25p 0.28p 3085003
29/10/2020 0.28p 0.28p 0.25p 0.28p 6035842
28/10/2020 0.28p 0.28p 0.25p 0.28p 5000
27/10/2020 0.28p 0.28p 0.28p 0.28p 0
26/10/2020 0.28p 0.28p 0.21p 0.28p 6285132
23/10/2020 0.28p 0.28p 0.25p 0.28p 419501
22/10/2020 0.28p 0.28p 0.25p 0.28p 221830
21/10/2020 0.28p 0.28p 0.25p 0.26p 394983
20/10/2020 0.28p 0.28p 0.25p 0.28p 688907
19/10/2020 0.28p 0.28p 0.25p 0.28p 163928
16/10/2020 0.28p 0.28p 0.25p 0.28p 4294769
15/10/2020 0.28p 0.28p 0.23p 0.28p 2878188
14/10/2020 0.28p 0.28p 0.27p 0.28p 123703
13/10/2020 0.28p 0.28p 0.25p 0.28p 934545
12/10/2020 0.28p 0.28p 0.25p 0.28p 2541192
09/10/2020 0.28p 0.30p 0.25p 0.28p 1135053
08/10/2020 0.28p 0.30p 0.25p 0.28p 2014923
07/10/2020 0.28p 0.28p 0.25p 0.28p 200
06/10/2020 0.28p 0.28p 0.25p 0.28p 294716
05/10/2020 0.28p 0.29p 0.28p 0.28p 100615
02/10/2020 0.28p 0.28p 0.25p 0.28p 10000
01/10/2020 0.28p 0.28p 0.28p 0.28p 0
30/09/2020 0.28p 0.29p 0.25p 0.28p 374019
29/09/2020 0.28p 0.29p 0.25p 0.28p 1333373
28/09/2020 0.28p 0.30p 0.27p 0.28p 1663269
25/09/2020 0.28p 0.28p 0.26p 0.28p 486512
24/09/2020 0.28p 0.30p 0.28p 0.28p 534
23/09/2020 0.28p 0.30p 0.25p 0.28p 265783
22/09/2020 0.28p 0.28p 0.28p 0.28p 234428
21/09/2020 0.28p 0.28p 0.26p 0.28p 769408
18/09/2020 0.28p 0.30p 0.26p 0.28p 671651
17/09/2020 0.28p 0.28p 0.28p 0.28p 2045994
16/09/2020 0.28p 0.28p 0.25p 0.28p 311637
15/09/2020 0.28p 0.29p 0.23p 0.28p 7367235
14/09/2020 0.28p 0.28p 0.25p 0.28p 347328
11/09/2020 0.28p 0.28p 0.26p 0.28p 877500
10/09/2020 0.28p 0.28p 0.25p 0.28p 127556
09/09/2020 0.28p 0.28p 0.26p 0.28p 41000
08/09/2020 0.28p 0.28p 0.25p 0.28p 148719
07/09/2020 0.28p 0.28p 0.26p 0.28p 83245
04/09/2020 0.28p 0.28p 0.25p 0.28p 1585219
03/09/2020 0.28p 0.28p 0.25p 0.28p 339629
02/09/2020 0.28p 0.28p 0.24p 0.28p 8862679
01/09/2020 0.30p 0.30p 0.27p 0.28p 2374473
28/08/2020 0.28p 0.34p 0.27p 0.30p 301531
27/08/2020 0.30p 0.30p 0.27p 0.28p 3428697
26/08/2020 0.30p 0.30p 0.28p 0.30p 50000
25/08/2020 0.30p 0.33p 0.28p 0.30p 1689069
24/08/2020 0.35p 0.39p 0.28p 0.30p 4768846
21/08/2020 0.29p 0.38p 0.27p 0.35p 8771087
20/08/2020 0.29p 0.30p 0.29p 0.29p 2703373
19/08/2020 0.32p 0.32p 0.27p 0.29p 3614880
18/08/2020 0.33p 0.33p 0.30p 0.32p 6464863
17/08/2020 0.35p 0.39p 0.31p 0.33p 8809350
14/08/2020 0.35p 0.39p 0.35p 0.35p 51688
13/08/2020 0.35p 0.35p 0.31p 0.35p 432605
12/08/2020 0.35p 0.39p 0.31p 0.35p 219896
11/08/2020 0.35p 0.38p 0.30p 0.35p 1059235
10/08/2020 0.35p 0.35p 0.33p 0.35p 267309
07/08/2020 0.35p 0.39p 0.32p 0.35p 638112
06/08/2020 0.35p 0.35p 0.32p 0.35p 22106
05/08/2020 0.35p 0.39p 0.32p 0.35p 154891
04/08/2020 0.35p 0.39p 0.35p 0.35p 257545
03/08/2020 0.35p 0.35p 0.32p 0.35p 350000
31/07/2020 0.35p 0.39p 0.32p 0.35p 161800
30/07/2020 0.35p 0.40p 0.32p 0.35p 519818
29/07/2020 0.35p 0.39p 0.32p 0.35p 565197
28/07/2020 0.38p 0.39p 0.31p 0.35p 874693
27/07/2020 0.40p 0.40p 0.30p 0.38p 1296408
24/07/2020 0.40p 0.42p 0.35p 0.40p 917380
23/07/2020 0.40p 0.42p 0.35p 0.42p 1409126
22/07/2020 0.40p 0.42p 0.36p 0.40p 232432
21/07/2020 0.40p 0.42p 0.35p 0.40p 81257
20/07/2020 0.35p 0.45p 0.35p 0.40p 4278931
17/07/2020 0.35p 0.40p 0.32p 0.35p 738963
16/07/2020 0.35p 0.37p 0.35p 0.35p 823579
15/07/2020 0.35p 0.37p 0.31p 0.35p 288317

*Close Price adjusted for both dividends and splits