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
12/05/2017 28.00p 28.30p 26.65p 27.38p 722316
11/05/2017 28.50p 28.75p 27.15p 28.00p 403543
10/05/2017 27.75p 28.70p 26.50p 28.00p 1237122
09/05/2017 29.25p 29.37p 27.59p 27.75p 681078
08/05/2017 28.75p 29.90p 28.75p 29.25p 770306
05/05/2017 28.25p 29.25p 27.10p 28.75p 1447528
04/05/2017 28.50p 28.82p 27.68p 28.25p 497647
03/05/2017 28.00p 29.40p 26.25p 28.50p 1948616
02/05/2017 29.12p 29.18p 27.11p 28.00p 1985180
28/04/2017 31.00p 31.33p 28.33p 29.12p 3024122
27/04/2017 33.00p 33.00p 30.00p 31.00p 2106237
26/04/2017 32.25p 33.50p 31.70p 33.00p 2855495
25/04/2017 29.25p 33.50p 29.05p 32.25p 4696675
24/04/2017 28.50p 29.40p 28.35p 29.12p 1015553
21/04/2017 28.00p 28.83p 27.83p 28.50p 525307
20/04/2017 27.50p 29.25p 27.14p 28.00p 1888774
19/04/2017 28.50p 28.63p 27.16p 27.50p 1036063
18/04/2017 29.50p 31.00p 27.63p 28.50p 1979462
13/04/2017 29.50p 29.80p 29.00p 29.50p 1193415
12/04/2017 27.50p 29.88p 27.15p 29.50p 1234235
11/04/2017 27.00p 28.38p 26.56p 27.50p 1300009
10/04/2017 27.00p 27.50p 26.50p 27.00p 659604
07/04/2017 27.50p 27.63p 26.50p 27.00p 886570
06/04/2017 27.25p 27.72p 27.00p 27.50p 413518
05/04/2017 27.75p 28.50p 27.15p 27.25p 701700
04/04/2017 27.00p 28.40p 25.25p 27.75p 655117
03/04/2017 28.25p 28.25p 26.63p 27.00p 663162
31/03/2017 28.25p 28.63p 27.66p 28.25p 277618
30/03/2017 27.75p 29.00p 27.65p 28.25p 745796
29/03/2017 28.50p 28.69p 27.25p 27.75p 615333
28/03/2017 28.50p 29.00p 28.15p 28.50p 1193422
27/03/2017 29.00p 29.25p 27.50p 28.50p 925253
24/03/2017 28.38p 29.25p 27.00p 29.00p 1068823
23/03/2017 27.00p 29.00p 26.48p 28.38p 1216228
22/03/2017 27.00p 27.20p 26.30p 27.00p 205274
21/03/2017 27.75p 27.95p 26.00p 27.00p 1123580
20/03/2017 28.25p 28.74p 27.10p 27.75p 768135
17/03/2017 28.50p 28.94p 27.60p 28.25p 406161
16/03/2017 29.25p 30.02p 27.66p 28.50p 605555
15/03/2017 29.25p 30.25p 28.11p 29.00p 1087363
14/03/2017 29.25p 29.50p 27.75p 29.25p 1202152
13/03/2017 28.50p 31.00p 28.50p 29.25p 3107894
10/03/2017 25.25p 29.00p 25.25p 28.50p 2397232
09/03/2017 26.25p 26.30p 24.50p 25.25p 1849871
08/03/2017 26.75p 27.90p 26.12p 26.25p 1733477
07/03/2017 25.00p 28.90p 25.00p 26.75p 5028801
06/03/2017 23.50p 26.00p 20.00p 25.00p 9223758

*Close Price adjusted for both dividends and splits