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
23/02/2018 9.91p 9.91p 9.55p 9.65p 122529
22/02/2018 9.65p 9.91p 9.50p 9.91p 132038
21/02/2018 10.50p 10.50p 9.55p 9.65p 338483
20/02/2018 10.50p 10.50p 10.10p 10.50p 72482
19/02/2018 10.05p 11.00p 10.05p 10.50p 173922
16/02/2018 9.25p 10.27p 9.25p 10.05p 118350
15/02/2018 9.25p 9.26p 9.00p 9.25p 408832
14/02/2018 9.25p 9.50p 9.13p 9.25p 143604
13/02/2018 9.37p 9.74p 9.12p 9.25p 71769
12/02/2018 9.75p 9.88p 9.15p 9.37p 391272
09/02/2018 10.15p 10.15p 9.50p 9.75p 105089
08/02/2018 10.15p 10.15p 9.99p 10.15p 5287
07/02/2018 9.75p 10.15p 9.75p 10.15p 53800
06/02/2018 10.00p 10.00p 9.61p 9.75p 95095
05/02/2018 10.50p 10.50p 10.06p 10.25p 82475
02/02/2018 10.50p 10.55p 10.28p 10.50p 64488
01/02/2018 10.25p 10.55p 10.22p 10.50p 119467
31/01/2018 10.75p 10.75p 10.20p 10.25p 94041
30/01/2018 10.38p 10.63p 10.36p 10.63p 152933
29/01/2018 10.88p 10.88p 10.35p 10.50p 290278
26/01/2018 11.25p 11.25p 10.80p 10.88p 70163
25/01/2018 11.25p 11.25p 11.00p 11.25p 38146
24/01/2018 11.25p 11.25p 11.00p 11.25p 50000
23/01/2018 11.25p 11.90p 10.76p 11.25p 530652
22/01/2018 11.88p 11.88p 10.88p 10.88p 303039
19/01/2018 12.63p 12.63p 11.65p 11.88p 697710
18/01/2018 12.00p 12.70p 12.00p 12.63p 515608
17/01/2018 12.63p 12.63p 11.62p 12.00p 318958
16/01/2018 12.63p 12.63p 12.28p 12.63p 40317
15/01/2018 13.12p 13.43p 12.31p 12.63p 279996
12/01/2018 12.25p 13.43p 12.25p 13.12p 151182
11/01/2018 11.75p 12.49p 11.75p 12.25p 146804
10/01/2018 12.00p 12.12p 11.51p 11.75p 138310
09/01/2018 12.25p 12.35p 11.51p 12.00p 74624
08/01/2018 11.75p 12.50p 11.55p 12.25p 766691
05/01/2018 11.75p 12.00p 11.53p 11.75p 195528
04/01/2018 11.88p 11.98p 11.15p 11.75p 300356
03/01/2018 12.38p 12.38p 11.53p 11.88p 25683
02/01/2018 12.25p 12.40p 11.94p 12.38p 101720
29/12/2017 11.88p 13.00p 11.78p 12.25p 194646
28/12/2017 11.13p 12.25p 11.08p 11.88p 618605
27/12/2017 11.75p 11.75p 11.13p 11.13p 85874
22/12/2017 11.75p 11.87p 11.50p 11.75p 48329
21/12/2017 11.00p 12.16p 10.55p 11.75p 395412
20/12/2017 10.88p 11.25p 10.35p 11.00p 92776
19/12/2017 10.63p 11.00p 10.40p 11.00p 127614
18/12/2017 10.75p 10.98p 10.33p 10.63p 183043
15/12/2017 10.25p 11.25p 10.25p 11.00p 440555
14/12/2017 10.50p 10.50p 10.03p 10.25p 105394
13/12/2017 10.50p 10.90p 10.28p 10.50p 318509
12/12/2017 10.50p 10.50p 9.88p 10.50p 556985
11/12/2017 11.50p 12.33p 10.35p 10.50p 1694246
08/12/2017 13.63p 13.85p 13.28p 13.38p 88519
07/12/2017 13.63p 14.00p 13.53p 14.00p 203290
06/12/2017 13.25p 13.90p 13.11p 13.63p 608185
05/12/2017 13.75p 13.75p 13.11p 13.25p 16775
04/12/2017 13.50p 14.00p 13.28p 13.75p 228508
01/12/2017 13.50p 13.78p 13.36p 13.50p 330828
30/11/2017 13.63p 13.75p 13.00p 13.50p 585324
29/11/2017 14.00p 14.50p 13.60p 13.63p 624110
28/11/2017 13.88p 14.15p 13.60p 14.00p 344817
27/11/2017 14.13p 14.13p 13.75p 13.75p 83460
24/11/2017 14.13p 14.13p 14.00p 14.13p 62288
23/11/2017 14.00p 14.73p 14.00p 14.13p 459560
22/11/2017 13.63p 14.50p 13.50p 14.00p 308862
21/11/2017 13.75p 14.00p 13.57p 13.63p 187861
20/11/2017 14.00p 14.00p 13.75p 13.75p 60460
17/11/2017 14.75p 14.75p 13.60p 14.00p 1463440
16/11/2017 15.00p 15.00p 14.50p 14.75p 299128
15/11/2017 15.00p 15.50p 14.62p 15.00p 311359
14/11/2017 15.25p 15.25p 14.20p 14.88p 934121
13/11/2017 15.25p 15.75p 15.00p 15.25p 418839
10/11/2017 15.88p 16.00p 14.90p 15.25p 462573
09/11/2017 16.13p 17.41p 15.60p 16.00p 1208566
08/11/2017 14.62p 16.60p 14.36p 16.13p 1994943
07/11/2017 14.62p 14.95p 14.33p 14.62p 992172
06/11/2017 13.75p 14.84p 13.65p 14.62p 997993
03/11/2017 14.25p 14.25p 13.65p 13.75p 468115
02/11/2017 14.62p 14.62p 14.10p 14.25p 312049
01/11/2017 15.13p 15.13p 13.85p 14.62p 997712
31/10/2017 15.13p 15.13p 14.78p 15.13p 224619
30/10/2017 15.13p 15.14p 14.75p 15.13p 266901
27/10/2017 13.88p 15.35p 13.80p 15.13p 1466423
26/10/2017 14.13p 14.20p 13.76p 13.88p 378636
25/10/2017 14.25p 14.70p 14.00p 14.13p 798493
24/10/2017 14.75p 14.88p 14.38p 14.38p 377198
23/10/2017 14.75p 14.90p 14.32p 14.75p 817428
20/10/2017 15.38p 15.58p 14.60p 14.75p 518822
19/10/2017 15.38p 15.62p 15.15p 15.38p 369803
18/10/2017 16.13p 16.50p 15.25p 15.38p 600954
17/10/2017 16.00p 16.69p 15.85p 16.13p 691010
16/10/2017 15.63p 16.00p 15.15p 16.00p 678403
13/10/2017 15.13p 15.63p 14.75p 15.63p 1009705
12/10/2017 15.38p 15.38p 14.62p 15.13p 850097
11/10/2017 15.75p 15.75p 15.38p 15.38p 497809
10/10/2017 15.00p 16.25p 15.00p 15.75p 1294775
09/10/2017 14.38p 15.25p 14.13p 15.00p 1282856
06/10/2017 14.25p 14.38p 14.25p 14.25p 313046
05/10/2017 14.38p 14.38p 14.38p 14.38p 19856
04/10/2017 13.88p 14.62p 13.63p 14.38p 1187677
03/10/2017 13.75p 13.88p 13.63p 13.88p 411843
02/10/2017 13.88p 13.88p 13.75p 13.75p 391267
29/09/2017 13.88p 13.88p 13.88p 13.88p 396055
28/09/2017 14.50p 14.50p 13.88p 13.88p 358392
27/09/2017 13.88p 14.62p 13.88p 14.50p 781766
26/09/2017 14.62p 14.75p 13.88p 13.88p 1982534
25/09/2017 15.00p 15.75p 13.88p 14.38p 2080697
22/09/2017 16.50p 16.50p 15.75p 15.75p 1567474
21/09/2017 16.25p 16.75p 16.25p 16.50p 1029841
20/09/2017 16.63p 16.63p 15.75p 16.25p 3158933
19/09/2017 16.75p 16.75p 16.13p 16.63p 630114
18/09/2017 16.88p 16.88p 16.37p 16.75p 1427403
15/09/2017 17.87p 18.13p 16.63p 16.88p 4386565
14/09/2017 23.75p 24.88p 17.25p 18.13p 13978520
13/09/2017 25.50p 25.50p 24.38p 24.88p 536606
12/09/2017 26.75p 26.75p 25.13p 25.50p 1161663
11/09/2017 26.00p 27.25p 26.00p 26.75p 1459573
08/09/2017 24.25p 26.50p 24.25p 26.00p 666051
07/09/2017 23.00p 24.25p 23.00p 24.25p 791294
06/09/2017 23.75p 24.25p 23.25p 23.25p 722492
05/09/2017 24.50p 25.00p 23.75p 23.75p 350450
04/09/2017 25.50p 25.50p 24.25p 24.50p 404871
01/09/2017 24.25p 26.00p 24.25p 25.50p 603168
31/08/2017 24.75p 25.00p 24.00p 24.25p 632097
30/08/2017 24.50p 24.50p 24.00p 24.00p 2999
29/08/2017 25.50p 25.50p 24.50p 24.50p 387119
25/08/2017 24.25p 25.50p 24.25p 25.50p 487511
24/08/2017 24.75p 25.00p 23.50p 24.25p 652189
23/08/2017 25.50p 25.50p 24.75p 24.75p 227948
22/08/2017 23.00p 25.50p 23.00p 25.50p 850938
21/08/2017 24.38p 24.38p 23.00p 23.00p 13000
18/08/2017 25.13p 25.25p 24.25p 24.38p 1320535
17/08/2017 25.50p 26.25p 24.25p 25.13p 625438
16/08/2017 26.50p 26.63p 25.50p 25.50p 1170434
15/08/2017 27.88p 28.75p 25.75p 26.50p 1948915
14/08/2017 26.00p 27.75p 26.00p 27.75p 1195293
11/08/2017 26.63p 27.00p 25.00p 26.00p 1320840
10/08/2017 25.00p 27.50p 24.25p 26.63p 2711154
09/08/2017 25.50p 25.50p 24.50p 25.00p 1386562
08/08/2017 25.75p 27.25p 24.88p 25.50p 1166625
07/08/2017 23.50p 26.50p 23.50p 25.75p 1669182
04/08/2017 22.00p 24.25p 21.75p 23.50p 2282320
03/08/2017 21.75p 22.50p 21.75p 21.75p 498809
02/08/2017 22.25p 22.50p 22.25p 22.50p 1418
01/08/2017 21.50p 22.50p 21.50p 22.25p 705509
31/07/2017 21.88p 21.88p 21.50p 21.50p 458321
28/07/2017 22.50p 22.62p 21.88p 21.88p 293903
27/07/2017 23.00p 23.00p 21.38p 22.50p 665932
26/07/2017 22.25p 25.00p 22.25p 23.00p 2460518
25/07/2017 19.25p 22.88p 18.63p 22.25p 1015136
24/07/2017 19.00p 19.63p 18.00p 19.25p 1021782
21/07/2017 18.38p 19.63p 18.38p 19.63p 286161
20/07/2017 18.38p 18.38p 18.38p 18.38p 158961
19/07/2017 18.38p 18.38p 18.38p 18.38p 246472
18/07/2017 19.50p 19.50p 18.38p 18.38p 566154
17/07/2017 19.50p 19.63p 19.50p 19.50p 155257
14/07/2017 19.63p 19.63p 19.63p 19.63p 163289
13/07/2017 19.37p 19.63p 19.37p 19.63p 120189
12/07/2017 19.75p 20.00p 19.37p 19.37p 114711
11/07/2017 19.37p 20.13p 19.37p 19.75p 450624
10/07/2017 18.50p 20.00p 17.63p 19.37p 1011178
07/07/2017 20.00p 20.00p 18.38p 18.50p 474532
06/07/2017 18.00p 21.13p 18.00p 20.00p 1748164
05/07/2017 17.00p 18.00p 17.00p 18.00p 326408
04/07/2017 17.00p 17.50p 17.00p 17.00p 665411
03/07/2017 17.00p 17.00p 17.00p 17.00p 294459
30/06/2017 17.87p 17.87p 16.88p 17.00p 389155
29/06/2017 17.87p 17.87p 17.87p 17.87p 82844
28/06/2017 18.00p 18.00p 16.75p 17.87p 636927
27/06/2017 18.38p 18.38p 18.00p 18.00p 438943
26/06/2017 17.00p 18.75p 17.00p 18.38p 1040194
23/06/2017 17.38p 17.38p 16.50p 17.00p 1141653
22/06/2017 17.63p 17.63p 17.38p 17.38p 0
21/06/2017 18.25p 18.25p 17.63p 17.63p 0
20/06/2017 18.00p 18.25p 18.00p 18.25p 0
19/06/2017 18.25p 18.25p 18.00p 18.00p 0
16/06/2017 18.25p 18.34p 18.03p 18.25p 150824
15/06/2017 18.88p 19.13p 18.05p 18.25p 155444
14/06/2017 18.63p 18.88p 18.00p 18.88p 574718
13/06/2017 18.75p 19.37p 18.15p 18.63p 833294
12/06/2017 19.50p 20.90p 18.65p 19.25p 328514
09/06/2017 18.50p 20.00p 17.62p 19.50p 464868
08/06/2017 17.63p 19.00p 17.63p 18.50p 529869
07/06/2017 18.75p 19.25p 17.60p 17.63p 1538727
06/06/2017 19.75p 20.00p 19.00p 19.13p 1047682
05/06/2017 22.00p 22.00p 20.00p 20.25p 1505681
02/06/2017 20.63p 22.50p 19.64p 22.00p 2170953
01/06/2017 21.50p 21.50p 20.25p 20.63p 1224396
31/05/2017 22.00p 22.00p 21.20p 21.50p 1252009
30/05/2017 22.25p 22.50p 21.63p 22.00p 768305
26/05/2017 25.00p 25.00p 20.55p 22.25p 6610658
25/05/2017 28.25p 28.45p 27.33p 27.50p 155457
24/05/2017 27.50p 28.62p 26.75p 28.25p 849694
23/05/2017 27.75p 27.85p 26.75p 27.50p 364812
22/05/2017 28.50p 28.85p 27.39p 27.75p 712864
19/05/2017 27.00p 29.00p 27.00p 28.50p 789779
18/05/2017 27.25p 27.38p 26.33p 27.00p 470383
17/05/2017 28.25p 28.25p 27.01p 27.25p 866673
16/05/2017 27.25p 29.00p 26.95p 28.25p 1613755
15/05/2017 27.38p 27.38p 26.62p 27.00p 871070

*Close Price adjusted for both dividends and splits