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
25/09/2019 3.15p 3.20p 3.10p 3.18p 503858
24/09/2019 3.20p 3.30p 3.10p 3.15p 386528
23/09/2019 3.25p 3.50p 3.15p 3.20p 1019664
20/09/2019 3.43p 3.43p 3.12p 3.25p 2500869
19/09/2019 3.33p 3.63p 3.25p 3.43p 2240752
18/09/2019 3.45p 3.46p 3.12p 3.20p 2022397
17/09/2019 3.75p 3.75p 3.40p 3.46p 1147347
16/09/2019 3.90p 3.97p 3.73p 3.75p 479501
13/09/2019 3.85p 4.00p 3.72p 3.80p 3194933
12/09/2019 3.85p 3.98p 3.77p 3.85p 945443
11/09/2019 3.63p 4.20p 3.62p 3.85p 5216400
10/09/2019 3.33p 3.65p 3.25p 3.63p 1635638
09/09/2019 3.60p 3.60p 3.29p 3.38p 1300260
06/09/2019 3.60p 3.69p 3.25p 3.60p 3620792
05/09/2019 3.75p 3.75p 3.57p 3.60p 816774
04/09/2019 3.80p 3.84p 3.70p 3.75p 398496
03/09/2019 3.75p 3.85p 3.70p 3.80p 792482
02/09/2019 3.85p 3.88p 3.70p 3.75p 1783670
30/08/2019 3.85p 3.90p 3.80p 3.85p 1536578
29/08/2019 3.95p 3.95p 3.80p 3.85p 381242
28/08/2019 4.00p 4.00p 3.90p 3.95p 866485
27/08/2019 4.15p 4.20p 3.91p 4.00p 2541223
23/08/2019 4.15p 4.20p 4.11p 4.15p 522446
22/08/2019 4.30p 4.30p 4.15p 4.15p 288097
21/08/2019 4.30p 4.39p 4.20p 4.30p 828734
20/08/2019 4.30p 4.40p 4.20p 4.30p 896126
19/08/2019 4.45p 4.45p 4.22p 4.30p 687094
16/08/2019 4.55p 4.70p 4.40p 4.45p 555330
15/08/2019 4.60p 4.60p 4.43p 4.55p 719004
14/08/2019 4.80p 4.80p 4.52p 4.60p 489966
13/08/2019 4.85p 4.95p 4.70p 4.80p 361540
12/08/2019 4.85p 4.97p 4.70p 4.85p 113660
09/08/2019 4.90p 4.98p 4.81p 4.85p 331366
08/08/2019 5.10p 5.16p 4.84p 4.90p 1124640
07/08/2019 4.60p 5.19p 4.52p 5.10p 2283004
06/08/2019 4.65p 4.70p 4.50p 4.60p 1368015
05/08/2019 4.75p 4.90p 4.61p 4.65p 947435
02/08/2019 4.80p 4.80p 4.70p 4.70p 183848
01/08/2019 4.90p 4.90p 4.70p 4.80p 451076
31/07/2019 4.90p 5.00p 4.85p 4.90p 677301
30/07/2019 4.85p 4.99p 4.84p 4.90p 78307
29/07/2019 4.75p 5.00p 4.75p 4.85p 679251
26/07/2019 4.95p 5.05p 4.60p 4.75p 824154
25/07/2019 4.90p 5.09p 4.82p 5.05p 1663995
24/07/2019 4.65p 5.30p 4.65p 4.90p 6500225
23/07/2019 4.15p 4.80p 4.15p 4.65p 4785482
22/07/2019 4.05p 4.20p 4.04p 4.10p 937759
19/07/2019 3.95p 4.25p 3.93p 4.05p 350856
18/07/2019 4.30p 4.40p 3.90p 3.95p 3524435
17/07/2019 4.10p 4.49p 4.10p 4.30p 3277712
16/07/2019 3.95p 4.20p 3.70p 4.10p 3439775
15/07/2019 4.20p 4.29p 3.90p 3.95p 3494088
12/07/2019 4.55p 4.55p 4.32p 4.33p 1083225
11/07/2019 4.60p 4.60p 4.33p 4.45p 869012
10/07/2019 4.20p 4.70p 4.12p 4.60p 2829612
09/07/2019 4.35p 4.37p 4.10p 4.20p 2208925
08/07/2019 4.60p 4.69p 4.30p 4.35p 1917673
05/07/2019 4.40p 4.66p 4.10p 4.60p 9080052
04/07/2019 4.80p 4.85p 4.22p 4.40p 7132695
03/07/2019 5.35p 5.50p 4.72p 4.80p 6398156
02/07/2019 5.25p 5.28p 5.06p 5.20p 1489714
01/07/2019 5.05p 5.65p 4.70p 5.25p 6685200
28/06/2019 6.05p 6.06p 4.71p 5.05p 11237896
27/06/2019 6.05p 6.28p 6.03p 6.05p 887327
26/06/2019 6.25p 6.27p 6.03p 6.05p 2453746
25/06/2019 6.55p 6.60p 6.22p 6.25p 1191882
24/06/2019 6.70p 6.70p 6.53p 6.55p 661588
21/06/2019 6.90p 6.90p 6.63p 6.70p 1476791
20/06/2019 6.70p 6.95p 6.70p 6.90p 1922981
19/06/2019 6.80p 6.90p 6.62p 6.70p 1174744
18/06/2019 6.90p 6.96p 6.80p 6.80p 621533
17/06/2019 7.15p 7.20p 6.55p 6.95p 5973286
14/06/2019 7.85p 8.65p 7.51p 7.55p 7456935
13/06/2019 7.85p 7.98p 7.57p 7.90p 3396818
12/06/2019 8.00p 8.36p 7.81p 7.90p 3294412
11/06/2019 8.15p 8.15p 7.86p 8.00p 4074373
10/06/2019 8.25p 8.34p 8.10p 8.15p 1831824
07/06/2019 8.40p 8.95p 8.15p 8.25p 6557944
06/06/2019 8.95p 8.98p 8.60p 8.90p 2008261
05/06/2019 9.00p 9.20p 8.90p 8.95p 3028168
04/06/2019 9.35p 9.35p 9.10p 9.10p 1803841
03/06/2019 9.50p 9.60p 9.40p 9.40p 1792602
31/05/2019 9.60p 9.70p 9.43p 9.50p 2303633
30/05/2019 9.60p 9.70p 9.56p 9.60p 650940
29/05/2019 9.80p 9.96p 9.52p 9.60p 1789565
28/05/2019 9.95p 9.95p 9.72p 9.80p 1141446
24/05/2019 10.00p 10.00p 9.90p 9.95p 704718
23/05/2019 10.10p 10.16p 9.90p 10.00p 698769
22/05/2019 10.20p 10.26p 10.03p 10.10p 1613755
21/05/2019 10.20p 10.39p 10.06p 10.20p 734475
20/05/2019 9.80p 10.40p 9.72p 10.20p 2555019
17/05/2019 9.80p 9.97p 9.75p 9.80p 1733151
16/05/2019 9.85p 9.95p 9.72p 9.80p 897797
15/05/2019 9.90p 10.05p 9.80p 9.85p 973835
14/05/2019 9.80p 10.00p 9.70p 9.90p 1067441
13/05/2019 9.85p 9.95p 9.70p 9.90p 1081393
10/05/2019 10.00p 10.00p 9.73p 9.80p 681033
09/05/2019 10.00p 10.20p 9.80p 10.00p 1468344
08/05/2019 10.00p 10.10p 9.82p 10.00p 1135108
07/05/2019 9.85p 10.21p 9.85p 10.03p 1766392
03/05/2019 9.65p 9.95p 9.61p 9.85p 1950659
02/05/2019 9.75p 9.78p 9.48p 9.65p 3245869
01/05/2019 9.60p 9.87p 9.50p 9.80p 1714325
30/04/2019 10.20p 10.50p 9.60p 10.00p 8289834
29/04/2019 10.15p 10.30p 9.90p 10.00p 3543298
26/04/2019 10.40p 10.47p 10.10p 10.15p 3357302
25/04/2019 10.95p 11.10p 10.30p 10.35p 3043277
24/04/2019 10.75p 11.40p 10.75p 10.95p 1607490
23/04/2019 10.80p 10.89p 10.50p 10.75p 1577378
18/04/2019 11.00p 11.07p 10.65p 10.85p 2800038
17/04/2019 11.25p 11.25p 10.80p 11.00p 1967911
16/04/2019 11.40p 11.46p 11.00p 11.15p 2194244
15/04/2019 11.55p 11.80p 11.25p 11.40p 1232156
12/04/2019 11.50p 11.68p 11.30p 11.55p 1357680
11/04/2019 11.30p 11.78p 11.10p 11.50p 3595626
10/04/2019 11.60p 11.70p 11.20p 11.30p 2318849
09/04/2019 11.50p 11.70p 11.05p 11.60p 2583753
08/04/2019 11.00p 12.00p 11.00p 11.45p 7341074
05/04/2019 10.60p 11.38p 10.58p 11.00p 3082322
04/04/2019 10.40p 10.60p 10.30p 10.50p 2234897
03/04/2019 10.25p 10.66p 10.00p 10.40p 2024565
02/04/2019 10.40p 10.48p 10.17p 10.25p 2048589
01/04/2019 10.65p 10.80p 10.20p 10.40p 3073356
29/03/2019 9.75p 11.45p 9.70p 10.65p 9211426
28/03/2019 10.00p 10.03p 9.73p 9.85p 1967119
27/03/2019 10.00p 10.20p 9.85p 10.00p 1374473
26/03/2019 10.35p 10.35p 9.90p 10.00p 1601375
25/03/2019 10.50p 10.60p 10.21p 10.30p 1488575
22/03/2019 10.53p 10.65p 10.13p 10.50p 2555285
21/03/2019 9.90p 10.67p 9.87p 10.45p 3592535
20/03/2019 9.95p 10.10p 9.80p 9.90p 2162075
19/03/2019 9.75p 10.10p 9.61p 9.95p 1544012
18/03/2019 10.05p 10.08p 9.64p 9.75p 2279834
15/03/2019 9.80p 10.30p 9.75p 10.05p 3670676
14/03/2019 9.80p 9.90p 9.56p 9.80p 1779164
13/03/2019 9.55p 9.90p 9.52p 9.80p 1860612
12/03/2019 9.75p 9.77p 9.50p 9.55p 2111312
11/03/2019 9.75p 9.80p 9.66p 9.75p 1148350
08/03/2019 9.95p 9.98p 9.70p 9.75p 2304313
07/03/2019 10.10p 10.15p 9.82p 9.95p 823225
06/03/2019 10.25p 10.25p 9.91p 10.10p 2372136
05/03/2019 10.15p 10.37p 10.06p 10.30p 1560788
04/03/2019 10.00p 10.35p 9.97p 10.15p 2217548
01/03/2019 10.15p 10.15p 9.92p 10.00p 1800709
28/02/2019 10.20p 10.30p 10.01p 10.15p 2113423
27/02/2019 10.40p 10.50p 10.10p 10.20p 2275025
26/02/2019 10.55p 10.60p 10.30p 10.45p 2566951
25/02/2019 10.55p 10.78p 10.45p 10.53p 4222476
22/02/2019 10.40p 10.79p 10.33p 10.55p 4203516
21/02/2019 9.85p 10.50p 9.80p 10.40p 5761685
20/02/2019 9.45p 10.20p 9.43p 9.85p 6353242
19/02/2019 9.65p 9.78p 9.30p 9.45p 2101871
18/02/2019 10.10p 10.10p 9.55p 9.65p 5050306
15/02/2019 9.80p 10.00p 9.55p 9.70p 3914840
14/02/2019 10.25p 10.30p 9.70p 9.95p 5910985
13/02/2019 10.75p 12.43p 10.20p 10.40p 15306068
12/02/2019 10.00p 10.49p 9.93p 10.30p 4660739
11/02/2019 10.00p 10.25p 9.90p 9.95p 2366349
08/02/2019 10.10p 10.17p 9.91p 10.00p 3001054
07/02/2019 10.40p 10.40p 10.02p 10.10p 2066599
06/02/2019 10.45p 10.55p 10.17p 10.45p 3464908
05/02/2019 10.15p 10.80p 9.91p 10.45p 6091344
04/02/2019 10.00p 10.30p 9.82p 10.20p 5082751
01/02/2019 10.15p 10.30p 9.90p 9.95p 6424446
31/01/2019 10.30p 10.63p 10.00p 10.15p 6770215
30/01/2019 10.95p 11.25p 9.82p 10.30p 20306840
29/01/2019 9.45p 13.99p 9.26p 10.80p 39801824
28/01/2019 9.91p 9.96p 9.32p 9.45p 10692514
25/01/2019 10.10p 10.20p 9.85p 9.96p 4873070
24/01/2019 10.35p 10.45p 10.02p 10.10p 3710292
23/01/2019 10.00p 10.48p 9.88p 10.20p 8874589
22/01/2019 9.78p 10.15p 9.73p 10.00p 11077284
21/01/2019 9.50p 10.20p 9.40p 9.80p 9126247
18/01/2019 10.30p 10.60p 9.50p 9.50p 19412268
17/01/2019 10.00p 10.40p 9.60p 10.35p 10861094
16/01/2019 10.45p 10.70p 10.00p 10.05p 9815198
15/01/2019 9.90p 10.64p 9.84p 10.20p 14975490
14/01/2019 9.40p 9.99p 9.40p 9.95p 12101666
11/01/2019 9.45p 9.50p 9.12p 9.40p 11776750
10/01/2019 9.80p 9.80p 9.24p 9.55p 18111964
09/01/2019 11.38p 11.90p 9.68p 10.10p 26656348
08/01/2019 11.25p 12.83p 11.01p 11.20p 8829708
07/01/2019 19.00p 19.00p 11.30p 12.00p 25254240
04/01/2019 16.75p 17.38p 15.10p 16.55p 19715020
03/01/2019 12.80p 15.38p 11.29p 15.23p 18838040
02/01/2019 11.25p 12.38p 11.05p 12.30p 7716861
31/12/2018 10.35p 11.87p 10.35p 11.25p 8581827
28/12/2018 10.00p 10.50p 9.88p 10.40p 5840872
27/12/2018 10.25p 11.46p 9.70p 10.15p 17801520
24/12/2018 8.35p 8.95p 8.15p 8.90p 2584418
21/12/2018 8.20p 8.80p 7.85p 8.35p 5435594
20/12/2018 7.35p 8.43p 7.20p 8.10p 4322469
19/12/2018 6.80p 7.50p 6.80p 7.35p 3401038
18/12/2018 6.85p 7.06p 6.55p 6.90p 2108852
17/12/2018 8.35p 8.66p 6.83p 6.90p 8063691
14/12/2018 6.85p 6.99p 6.54p 6.70p 1630601
13/12/2018 7.00p 7.10p 6.36p 6.85p 5348532
12/12/2018 7.40p 7.60p 6.90p 7.00p 4336219
11/12/2018 7.15p 7.48p 7.08p 7.40p 1891339
10/12/2018 7.05p 7.83p 6.93p 7.15p 4620943

*Close Price adjusted for both dividends and splits