Anglo African Oil & Gas (AAOG) Share Price

Utilities Sector


Date Open High Low Close* Volume
07/12/2018 7.30p 7.55p 6.90p 7.05p 3396425
06/12/2018 6.90p 7.89p 6.42p 7.30p 4250546
05/12/2018 6.90p 7.38p 6.73p 7.00p 3865186
04/12/2018 7.20p 7.50p 6.86p 7.05p 2049539
03/12/2018 7.30p 7.80p 6.98p 7.20p 2186433
30/11/2018 7.15p 7.68p 6.86p 7.30p 3551568
29/11/2018 6.70p 7.99p 6.70p 7.20p 4227441
28/11/2018 6.45p 7.10p 6.32p 6.95p 7842070
27/11/2018 6.90p 6.90p 6.26p 6.45p 4632067
26/11/2018 7.50p 8.00p 6.70p 6.90p 5219958
23/11/2018 6.40p 6.90p 6.32p 6.60p 4972978
22/11/2018 6.90p 7.05p 6.40p 6.40p 2680653
21/11/2018 6.90p 7.15p 6.75p 6.90p 1864621
20/11/2018 7.15p 7.19p 6.60p 6.90p 4410509
19/11/2018 7.90p 7.95p 7.20p 7.25p 4869277
16/11/2018 7.95p 8.40p 7.65p 8.25p 1910573
15/11/2018 8.10p 8.25p 7.80p 7.95p 1258071
14/11/2018 8.00p 8.35p 7.80p 8.10p 1837932
13/11/2018 8.00p 8.20p 7.72p 8.10p 2440688
12/11/2018 7.45p 8.24p 7.20p 8.05p 3047546
09/11/2018 6.95p 7.70p 6.80p 7.50p 4428567
08/11/2018 6.00p 7.80p 6.00p 7.05p 8757051
07/11/2018 8.50p 8.50p 7.78p 7.94p 6259640
06/11/2018 8.55p 8.79p 8.20p 8.50p 1477653
05/11/2018 8.50p 8.90p 8.10p 8.55p 1957690
02/11/2018 8.45p 8.98p 8.33p 8.50p 2144537
01/11/2018 8.15p 8.60p 8.10p 8.45p 4481645
31/10/2018 8.90p 9.08p 8.00p 8.25p 4707637
30/10/2018 9.35p 9.35p 8.80p 8.90p 1284280
29/10/2018 9.25p 9.90p 9.13p 9.50p 1697346
26/10/2018 9.35p 9.50p 9.14p 9.25p 1806106
25/10/2018 9.00p 9.87p 9.00p 9.55p 3076112
24/10/2018 10.75p 10.75p 8.50p 9.10p 7759256
23/10/2018 10.70p 10.75p 10.16p 10.38p 1521059
22/10/2018 10.65p 11.50p 10.50p 10.70p 2202067
19/10/2018 9.50p 11.50p 9.50p 10.65p 6797468
18/10/2018 9.05p 9.95p 8.80p 9.50p 2240463
17/10/2018 8.85p 9.20p 8.63p 9.05p 1937899
16/10/2018 8.40p 8.83p 8.38p 8.80p 650572
15/10/2018 8.40p 8.80p 8.33p 8.40p 900243
12/10/2018 7.75p 8.50p 7.75p 8.40p 777074
11/10/2018 7.75p 8.30p 7.37p 8.00p 3198157
10/10/2018 8.75p 8.92p 8.05p 8.25p 1362969
09/10/2018 10.20p 10.22p 8.60p 8.75p 1921305
08/10/2018 8.75p 9.50p 8.75p 9.20p 1549759
05/10/2018 8.95p 9.30p 8.73p 8.75p 1208386
04/10/2018 9.00p 9.20p 8.53p 9.00p 2129881
03/10/2018 8.90p 9.27p 8.65p 9.00p 586874
02/10/2018 9.25p 9.50p 8.61p 8.90p 1163936
01/10/2018 9.25p 9.50p 9.10p 9.25p 875493
28/09/2018 9.25p 9.48p 9.00p 9.25p 1040934
27/09/2018 8.85p 9.24p 8.83p 9.10p 202220
26/09/2018 8.85p 9.17p 8.76p 8.76p 1254882
25/09/2018 9.10p 9.40p 8.70p 9.00p 1205281
24/09/2018 9.70p 9.90p 9.00p 9.00p 2052344
21/09/2018 9.25p 9.45p 9.16p 9.25p 705761
20/09/2018 9.35p 9.88p 9.16p 9.25p 2131398
19/09/2018 9.20p 9.50p 9.00p 9.35p 1854210
18/09/2018 8.75p 9.40p 8.63p 9.20p 3961628
17/09/2018 8.55p 8.85p 8.33p 8.75p 2177076
14/09/2018 8.65p 8.68p 8.28p 8.55p 1859099
13/09/2018 8.70p 8.80p 8.38p 8.80p 1253691
12/09/2018 8.70p 8.90p 8.50p 8.70p 4464282
11/09/2018 7.70p 8.80p 7.65p 8.65p 8640612
10/09/2018 7.80p 8.13p 7.55p 7.70p 7821119
07/09/2018 6.75p 8.40p 6.50p 7.80p 10736258
06/09/2018 8.25p 8.80p 8.25p 8.50p 7908247
05/09/2018 10.13p 10.13p 8.16p 8.35p 22706578
04/09/2018 11.88p 11.88p 11.25p 11.70p 2116763
03/09/2018 11.75p 12.07p 11.52p 11.88p 2131984
31/08/2018 11.88p 12.22p 11.50p 11.75p 1858393
30/08/2018 11.88p 12.22p 11.54p 12.00p 2367598
29/08/2018 12.00p 12.55p 11.75p 12.00p 2775570
28/08/2018 11.75p 12.25p 11.25p 12.00p 1433636
24/08/2018 11.75p 12.25p 11.50p 11.75p 2419164
23/08/2018 12.13p 12.24p 11.50p 11.75p 2854948
22/08/2018 12.13p 12.40p 11.41p 12.25p 3510551
21/08/2018 11.38p 12.24p 11.13p 12.00p 4948299
20/08/2018 10.88p 11.50p 10.66p 11.38p 1458872
17/08/2018 10.75p 11.15p 10.33p 10.88p 2886414
16/08/2018 11.00p 11.15p 10.26p 10.75p 4857459
15/08/2018 11.25p 12.24p 10.63p 11.13p 2566783
14/08/2018 11.50p 11.74p 11.15p 11.40p 2689490
13/08/2018 12.13p 12.70p 11.33p 11.50p 2722041
10/08/2018 11.25p 12.25p 11.25p 12.00p 3999669
09/08/2018 11.38p 11.50p 10.88p 11.25p 4185983
08/08/2018 12.00p 12.09p 11.28p 11.38p 2584895
07/08/2018 12.00p 12.25p 11.55p 12.00p 2212042
06/08/2018 12.25p 12.70p 11.75p 12.00p 3006565
03/08/2018 12.88p 12.88p 12.00p 12.38p 2477744
02/08/2018 13.25p 13.35p 12.25p 12.88p 5957924
01/08/2018 12.65p 13.29p 12.32p 13.12p 2625183
31/07/2018 12.00p 12.89p 11.75p 12.65p 2577008
30/07/2018 11.75p 12.38p 11.57p 12.00p 1424544
27/07/2018 12.13p 12.30p 11.50p 11.75p 1606001
26/07/2018 12.00p 12.45p 11.72p 12.05p 3009676
25/07/2018 11.50p 12.00p 11.28p 11.98p 2944189
24/07/2018 11.15p 11.88p 11.15p 11.50p 1620523
23/07/2018 11.25p 11.74p 11.01p 11.20p 2403511
20/07/2018 10.90p 11.75p 10.80p 11.38p 3916984
19/07/2018 11.15p 12.00p 11.00p 11.25p 4460134
18/07/2018 10.95p 11.50p 10.80p 11.15p 4899958
17/07/2018 10.15p 11.10p 10.15p 10.95p 2621268
16/07/2018 9.90p 10.46p 9.88p 10.15p 1924482
13/07/2018 9.65p 10.25p 9.65p 9.90p 960737
12/07/2018 10.00p 10.00p 9.60p 9.65p 734660
11/07/2018 10.25p 10.50p 9.51p 10.00p 1562139
10/07/2018 9.75p 10.30p 9.50p 10.00p 2212423
09/07/2018 9.55p 9.83p 9.46p 9.75p 1308755
06/07/2018 9.25p 9.95p 9.25p 9.55p 1590715
05/07/2018 9.55p 9.55p 9.05p 9.25p 609498
04/07/2018 9.80p 9.80p 9.35p 9.55p 533738
03/07/2018 10.03p 10.34p 9.61p 9.80p 2096686
02/07/2018 9.15p 10.24p 9.13p 9.90p 2158077
29/06/2018 9.25p 9.30p 9.05p 9.15p 821272
28/06/2018 9.25p 9.40p 9.11p 9.40p 458957
27/06/2018 9.40p 9.50p 9.15p 9.25p 1154055
26/06/2018 9.25p 9.53p 9.15p 9.40p 847541
25/06/2018 9.35p 9.50p 9.00p 9.25p 3141092
22/06/2018 9.85p 9.85p 9.50p 9.60p 862163
21/06/2018 9.65p 10.20p 9.58p 9.85p 1080346
20/06/2018 9.65p 9.80p 9.28p 9.65p 1366450
19/06/2018 9.90p 9.90p 9.50p 9.65p 1613404
18/06/2018 10.15p 10.29p 9.71p 9.90p 1088078
15/06/2018 10.10p 10.49p 10.00p 10.15p 1210629
14/06/2018 10.05p 10.20p 9.80p 10.10p 6097291
13/06/2018 10.15p 10.20p 9.70p 10.05p 2591569
12/06/2018 10.10p 10.58p 10.00p 10.15p 2069838
11/06/2018 9.75p 10.40p 9.47p 10.10p 6968583
08/06/2018 9.60p 9.95p 9.50p 9.75p 3231618
07/06/2018 9.55p 9.80p 9.30p 9.60p 2813777
06/06/2018 9.25p 9.69p 9.18p 9.55p 1386957
05/06/2018 9.45p 9.57p 9.10p 9.20p 3384676
04/06/2018 9.10p 9.54p 9.10p 9.30p 3742798
01/06/2018 9.50p 9.54p 9.10p 9.10p 1265944
31/05/2018 9.30p 9.99p 9.28p 9.50p 1274399
30/05/2018 9.15p 9.39p 9.14p 9.30p 1661645
29/05/2018 8.90p 9.50p 8.90p 9.20p 1777425
25/05/2018 8.60p 9.10p 8.56p 8.90p 1025043
24/05/2018 8.85p 8.85p 8.53p 8.60p 624597
23/05/2018 8.85p 8.88p 8.70p 8.85p 608061
22/05/2018 9.25p 9.50p 8.63p 8.85p 749601
21/05/2018 9.25p 9.70p 9.09p 9.25p 679610
18/05/2018 8.60p 10.00p 8.60p 9.25p 2831621
17/05/2018 9.45p 9.45p 8.89p 9.15p 255466
16/05/2018 10.00p 10.00p 9.36p 9.45p 2353592
15/05/2018 10.15p 10.40p 9.88p 10.13p 296403
14/05/2018 10.00p 10.24p 9.69p 10.15p 501423
11/05/2018 10.05p 10.48p 9.80p 10.25p 791000
10/05/2018 10.15p 10.30p 9.69p 10.05p 374743
09/05/2018 10.50p 10.65p 10.10p 10.15p 748197
08/05/2018 10.50p 10.73p 10.31p 10.50p 613990
04/05/2018 9.93p 10.65p 9.88p 10.50p 1445398
03/05/2018 11.50p 11.50p 9.86p 9.93p 1666137
02/05/2018 12.50p 12.85p 12.50p 12.50p 38527
01/05/2018 12.25p 12.50p 12.00p 12.50p 53197
30/04/2018 13.00p 13.00p 12.00p 12.25p 327661
27/04/2018 12.75p 13.00p 12.75p 13.00p 138359
26/04/2018 13.25p 13.25p 12.50p 12.75p 269479
25/04/2018 13.12p 13.50p 13.12p 13.25p 43034
24/04/2018 13.12p 13.25p 13.03p 13.12p 48703
23/04/2018 13.75p 13.94p 12.80p 13.12p 465967
20/04/2018 13.38p 14.00p 13.38p 13.75p 222625
19/04/2018 14.13p 14.13p 13.27p 13.38p 214709
18/04/2018 14.13p 14.13p 14.00p 14.13p 26272
17/04/2018 13.88p 14.70p 13.88p 14.13p 268590
16/04/2018 14.25p 14.25p 13.68p 13.75p 98343
13/04/2018 14.25p 14.38p 14.02p 14.25p 134444
12/04/2018 14.25p 14.48p 14.13p 14.25p 67397
11/04/2018 14.15p 14.50p 14.15p 14.25p 63765
10/04/2018 15.50p 15.50p 14.05p 14.13p 508411
09/04/2018 15.50p 15.50p 15.00p 15.50p 70265
06/04/2018 15.50p 15.67p 15.00p 15.50p 578410
05/04/2018 15.50p 15.70p 15.30p 15.50p 37985
04/04/2018 14.38p 15.70p 14.38p 15.50p 225612
03/04/2018 15.00p 15.20p 14.02p 14.38p 121234
29/03/2018 13.12p 15.25p 13.12p 15.00p 455331
28/03/2018 13.75p 13.75p 13.00p 13.12p 188929
27/03/2018 13.63p 13.90p 13.50p 13.75p 138659
26/03/2018 13.88p 14.20p 13.60p 13.63p 104694
23/03/2018 14.75p 14.75p 13.56p 13.88p 434540
22/03/2018 14.75p 14.85p 14.50p 14.75p 34909
21/03/2018 14.75p 15.14p 14.60p 14.75p 173521
20/03/2018 14.88p 14.95p 14.63p 14.75p 97471
19/03/2018 13.88p 15.50p 13.88p 14.88p 612139
16/03/2018 14.00p 14.13p 13.55p 13.75p 214055
15/03/2018 14.00p 14.00p 13.80p 14.00p 54515
14/03/2018 13.75p 14.25p 13.63p 14.00p 515768
13/03/2018 14.00p 14.00p 13.60p 13.75p 84855
12/03/2018 13.88p 14.40p 13.70p 14.00p 205661
09/03/2018 14.00p 14.00p 13.63p 13.75p 209940
08/03/2018 13.75p 14.25p 13.75p 14.00p 256930
07/03/2018 14.00p 14.00p 13.70p 13.75p 205254
06/03/2018 13.75p 14.08p 13.55p 14.00p 222635
05/03/2018 12.75p 15.42p 12.70p 13.75p 3307089
02/03/2018 12.13p 12.13p 11.27p 11.63p 445495
01/03/2018 11.88p 12.35p 11.55p 12.25p 1183844
28/02/2018 9.75p 12.00p 9.75p 12.00p 756651
27/02/2018 9.65p 9.98p 9.63p 9.75p 124855
26/02/2018 9.65p 9.80p 9.65p 9.65p 5240

*Close Price adjusted for both dividends and splits