Angus Energy (ANGS) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Angus Energy

Date Open High Low Close* Volume
26/11/2024 0.35p 0.38p 0.30p 0.33p 10308195
25/11/2024 0.35p 0.37p 0.34p 0.35p 1117644
22/11/2024 0.35p 0.37p 0.30p 0.35p 8486786
21/11/2024 0.38p 0.40p 0.32p 0.35p 2622029
20/11/2024 0.38p 0.40p 0.36p 0.38p 703914
19/11/2024 0.38p 0.40p 0.35p 0.38p 1607719
18/11/2024 0.38p 0.40p 0.36p 0.38p 2997869
15/11/2024 0.38p 0.45p 0.35p 0.38p 29197646
14/11/2024 0.33p 0.45p 0.30p 0.38p 43666280
13/11/2024 0.33p 0.33p 0.32p 0.33p 3146149
12/11/2024 0.33p 0.35p 0.32p 0.33p 17031240
11/11/2024 0.28p 0.35p 0.27p 0.33p 23140220
08/11/2024 0.28p 0.30p 0.28p 0.28p 3856171
07/11/2024 0.30p 0.32p 0.25p 0.28p 1815782
06/11/2024 0.30p 0.32p 0.30p 0.30p 62383
05/11/2024 0.30p 0.32p 0.28p 0.30p 1050034
04/11/2024 0.30p 0.34p 0.28p 0.30p 115916
01/11/2024 0.28p 0.32p 0.28p 0.30p 5937616
31/10/2024 0.30p 0.31p 0.25p 0.28p 4693443
30/10/2024 0.30p 0.31p 0.28p 0.30p 12862524
29/10/2024 0.30p 0.32p 0.29p 0.30p 27341540
28/10/2024 0.30p 0.33p 0.29p 0.30p 6797021
25/10/2024 0.28p 0.35p 0.25p 0.30p 35437364
24/10/2024 0.28p 0.30p 0.25p 0.28p 313892
23/10/2024 0.28p 0.30p 0.27p 0.28p 1371485
22/10/2024 0.28p 0.30p 0.25p 0.30p 20197948
21/10/2024 0.28p 0.30p 0.25p 0.28p 23646104
18/10/2024 0.28p 0.30p 0.26p 0.28p 480503
17/10/2024 0.28p 0.30p 0.25p 0.28p 1153855
16/10/2024 0.28p 0.28p 0.26p 0.28p 363015
15/10/2024 0.28p 0.30p 0.25p 0.28p 7693134
14/10/2024 0.28p 0.28p 0.25p 0.28p 723051
11/10/2024 0.28p 0.30p 0.25p 0.28p 1758593
10/10/2024 0.28p 0.29p 0.25p 0.28p 11127072
09/10/2024 0.28p 0.30p 0.25p 0.28p 4498077
08/10/2024 0.25p 0.29p 0.20p 0.28p 5101921
07/10/2024 0.25p 0.30p 0.25p 0.28p 1141788
04/10/2024 0.28p 0.30p 0.25p 0.28p 643356
03/10/2024 0.28p 0.30p 0.25p 0.28p 1753090
02/10/2024 0.28p 0.30p 0.24p 0.28p 4320653
01/10/2024 0.28p 0.30p 0.25p 0.28p 6439125
30/09/2024 0.25p 0.30p 0.24p 0.28p 9362916
27/09/2024 0.25p 0.27p 0.24p 0.25p 569200
26/09/2024 0.23p 0.30p 0.23p 0.25p 6126490
25/09/2024 0.23p 0.26p 0.20p 0.23p 7597125
24/09/2024 0.23p 0.25p 0.20p 0.23p 7179058
23/09/2024 0.23p 0.25p 0.20p 0.22p 747506
20/09/2024 0.23p 0.25p 0.22p 0.23p 6253416
19/09/2024 0.23p 0.25p 0.20p 0.23p 3204840
18/09/2024 0.23p 0.23p 0.22p 0.23p 1141123
17/09/2024 0.23p 0.25p 0.20p 0.23p 5306647
16/09/2024 0.23p 0.25p 0.21p 0.23p 3903213
13/09/2024 0.25p 0.25p 0.20p 0.25p 11921139
12/09/2024 0.25p 0.25p 0.20p 0.25p 2161247
11/09/2024 0.25p 0.30p 0.25p 0.26p 6289308
10/09/2024 0.23p 0.26p 0.20p 0.25p 22586588
09/09/2024 0.23p 0.25p 0.20p 0.23p 1702939
06/09/2024 0.23p 0.25p 0.23p 0.23p 3599130
05/09/2024 0.23p 0.25p 0.20p 0.23p 16785446
04/09/2024 0.25p 0.25p 0.22p 0.25p 1141292
03/09/2024 0.28p 0.28p 0.22p 0.25p 6613122
02/09/2024 0.28p 0.28p 0.24p 0.28p 4933955
30/08/2024 0.25p 0.28p 0.23p 0.25p 9795206
29/08/2024 0.25p 0.26p 0.20p 0.25p 10904163
28/08/2024 0.28p 0.28p 0.24p 0.25p 2754261
27/08/2024 0.25p 0.30p 0.24p 0.28p 132619840
23/08/2024 0.25p 0.27p 0.24p 0.25p 5638831
22/08/2024 0.25p 0.27p 0.24p 0.25p 7638538
21/08/2024 0.25p 0.27p 0.25p 0.25p 1362285
20/08/2024 0.25p 0.26p 0.24p 0.25p 5587615
19/08/2024 0.25p 0.26p 0.23p 0.25p 5607554
16/08/2024 0.25p 0.26p 0.23p 0.25p 816675
15/08/2024 0.25p 0.26p 0.23p 0.25p 3022068
14/08/2024 0.25p 0.26p 0.23p 0.25p 933932
13/08/2024 0.25p 0.26p 0.24p 0.25p 1076097
12/08/2024 0.23p 0.26p 0.20p 0.25p 4023069
09/08/2024 0.25p 0.27p 0.20p 0.25p 2179445
08/08/2024 0.25p 0.26p 0.24p 0.25p 4100348
07/08/2024 0.28p 0.30p 0.25p 0.25p 7623307
06/08/2024 0.25p 0.26p 0.20p 0.25p 7134732
05/08/2024 0.23p 0.27p 0.22p 0.25p 9417059
02/08/2024 0.28p 0.30p 0.25p 0.28p 13532958
01/08/2024 0.25p 0.30p 0.23p 0.28p 38302020
31/07/2024 0.28p 0.30p 0.22p 0.25p 6102151
30/07/2024 0.28p 0.30p 0.25p 0.28p 3997480
29/07/2024 0.28p 0.30p 0.27p 0.28p 8929789
26/07/2024 0.28p 0.30p 0.25p 0.28p 1234067
25/07/2024 0.28p 0.29p 0.25p 0.28p 6873462
24/07/2024 0.30p 0.30p 0.25p 0.28p 599997
23/07/2024 0.30p 0.30p 0.27p 0.29p 1250129
22/07/2024 0.30p 0.32p 0.27p 0.30p 2231438
19/07/2024 0.30p 0.30p 0.29p 0.30p 371869
18/07/2024 0.30p 0.32p 0.27p 0.30p 3131143
17/07/2024 0.33p 0.33p 0.30p 0.30p 3509720
16/07/2024 0.28p 0.35p 0.25p 0.33p 3376185
15/07/2024 0.28p 0.30p 0.25p 0.29p 12202561
12/07/2024 0.30p 0.32p 0.24p 0.28p 59789160
11/07/2024 0.28p 0.33p 0.25p 0.30p 5529160
10/07/2024 0.28p 0.30p 0.25p 0.28p 3009717
09/07/2024 0.30p 0.32p 0.25p 0.28p 17278036
08/07/2024 0.33p 0.35p 0.30p 0.30p 18992404
05/07/2024 0.33p 0.35p 0.30p 0.33p 374044
04/07/2024 0.33p 0.35p 0.30p 0.33p 1651259
03/07/2024 0.33p 0.35p 0.30p 0.33p 690023
02/07/2024 0.38p 0.38p 0.30p 0.33p 21349424
01/07/2024 0.40p 0.40p 0.35p 0.38p 3346260
28/06/2024 0.40p 0.40p 0.33p 0.40p 8151837
27/06/2024 0.38p 0.40p 0.35p 0.38p 550481
26/06/2024 0.40p 0.45p 0.35p 0.38p 807604
25/06/2024 0.38p 0.40p 0.35p 0.38p 136541
24/06/2024 0.38p 0.38p 0.35p 0.38p 1795077
21/06/2024 0.38p 0.38p 0.36p 0.38p 60475
20/06/2024 0.38p 0.40p 0.35p 0.38p 321812
19/06/2024 0.38p 0.38p 0.35p 0.38p 545725
18/06/2024 0.38p 0.40p 0.35p 0.38p 1613066
17/06/2024 0.38p 0.38p 0.36p 0.38p 1868491
14/06/2024 0.38p 0.40p 0.35p 0.38p 1440242
13/06/2024 0.38p 0.40p 0.35p 0.38p 139550
12/06/2024 0.38p 0.40p 0.34p 0.38p 3958684
11/06/2024 0.38p 0.40p 0.30p 0.38p 5832756
10/06/2024 0.38p 0.40p 0.36p 0.38p 941519
07/06/2024 0.38p 0.40p 0.35p 0.38p 7427201
06/06/2024 0.38p 0.40p 0.35p 0.38p 13737553
05/06/2024 0.38p 0.44p 0.35p 0.38p 3814244
04/06/2024 0.38p 0.40p 0.35p 0.38p 5542133
03/06/2024 0.38p 0.40p 0.36p 0.38p 9568945
31/05/2024 0.43p 0.45p 0.31p 0.38p 10003641
30/05/2024 0.40p 0.42p 0.35p 0.40p 1465216
29/05/2024 0.43p 0.45p 0.35p 0.40p 1967641
28/05/2024 0.43p 0.45p 0.40p 0.43p 1855189
24/05/2024 0.43p 0.45p 0.40p 0.43p 3771235
23/05/2024 0.43p 0.45p 0.41p 0.43p 1060364
22/05/2024 0.40p 0.45p 0.35p 0.43p 3434088
21/05/2024 0.40p 0.43p 0.35p 0.40p 1124633
20/05/2024 0.43p 0.45p 0.35p 0.40p 5630655
17/05/2024 0.43p 0.45p 0.40p 0.43p 363573
16/05/2024 0.38p 0.45p 0.35p 0.40p 12457274
15/05/2024 0.40p 0.43p 0.35p 0.38p 1804267
14/05/2024 0.43p 0.45p 0.35p 0.40p 4729089
13/05/2024 0.43p 0.45p 0.40p 0.43p 4083376
10/05/2024 0.43p 0.50p 0.35p 0.43p 7004425
09/05/2024 0.43p 0.45p 0.40p 0.43p 2949246
08/05/2024 0.45p 0.45p 0.40p 0.43p 7477462
07/05/2024 0.48p 0.50p 0.40p 0.45p 6762444
03/05/2024 0.48p 0.60p 0.40p 0.48p 66252512
02/05/2024 0.33p 0.55p 0.30p 0.45p 58872212
01/05/2024 0.38p 0.40p 0.35p 0.35p 4178610
30/04/2024 0.38p 0.40p 0.35p 0.38p 1008484
29/04/2024 0.38p 0.40p 0.35p 0.38p 3439003
26/04/2024 0.38p 0.40p 0.35p 0.38p 1453570
25/04/2024 0.43p 0.45p 0.31p 0.38p 24233276
24/04/2024 0.43p 0.45p 0.40p 0.43p 3292844
23/04/2024 0.45p 0.50p 0.40p 0.43p 3039990
22/04/2024 0.43p 0.50p 0.40p 0.45p 1590617
19/04/2024 0.43p 0.45p 0.40p 0.41p 4545562
18/04/2024 0.48p 0.50p 0.40p 0.43p 6756949
17/04/2024 0.50p 0.60p 0.45p 0.48p 6022310
16/04/2024 0.53p 0.55p 0.43p 0.48p 30844980
15/04/2024 0.38p 0.64p 0.35p 0.56p 47101576
12/04/2024 0.35p 0.42p 0.35p 0.38p 10767010
11/04/2024 0.35p 0.40p 0.34p 0.35p 3155277
10/04/2024 0.33p 0.40p 0.33p 0.35p 2968630
09/04/2024 0.33p 0.35p 0.30p 0.33p 5920006
08/04/2024 0.33p 0.35p 0.30p 0.33p 5253268
05/04/2024 0.33p 0.35p 0.28p 0.31p 5631619
04/04/2024 0.33p 0.33p 0.30p 0.33p 12241875
03/04/2024 0.33p 0.35p 0.30p 0.33p 3726415
02/04/2024 0.33p 0.35p 0.31p 0.33p 5921780
28/03/2024 0.38p 0.40p 0.33p 0.33p 10385134
27/03/2024 0.38p 0.38p 0.35p 0.38p 2693579
26/03/2024 0.38p 0.39p 0.35p 0.38p 3982379
25/03/2024 0.38p 0.40p 0.35p 0.38p 418922
22/03/2024 0.38p 0.40p 0.35p 0.38p 2810041
21/03/2024 0.38p 0.40p 0.35p 0.38p 4915267
20/03/2024 0.38p 0.38p 0.38p 0.38p 6494978
19/03/2024 0.38p 0.40p 0.35p 0.38p 3037365
18/03/2024 0.38p 0.38p 0.36p 0.38p 955019
15/03/2024 0.40p 0.40p 0.35p 0.38p 4187961
14/03/2024 0.40p 0.45p 0.35p 0.40p 4248823
13/03/2024 0.43p 0.45p 0.35p 0.40p 8863300
12/03/2024 0.33p 0.43p 0.30p 0.43p 14495799
11/03/2024 0.38p 0.40p 0.31p 0.33p 11484044
08/03/2024 0.35p 0.40p 0.34p 0.38p 13666448
07/03/2024 0.35p 0.38p 0.30p 0.35p 13020223
06/03/2024 0.33p 0.39p 0.30p 0.38p 34096840
05/03/2024 0.33p 0.37p 0.30p 0.33p 3092356
04/03/2024 0.35p 0.37p 0.30p 0.33p 22395808
01/03/2024 0.33p 0.37p 0.30p 0.35p 5584370
29/02/2024 0.33p 0.35p 0.30p 0.33p 4602928
28/02/2024 0.38p 0.38p 0.32p 0.33p 12825575
27/02/2024 0.38p 0.40p 0.35p 0.38p 2977620
26/02/2024 0.38p 0.40p 0.35p 0.38p 4661766
23/02/2024 0.43p 0.45p 0.37p 0.38p 16435827
22/02/2024 0.53p 0.60p 0.40p 0.43p 70297392
21/02/2024 0.43p 0.43p 0.40p 0.43p 2797245
20/02/2024 0.38p 0.45p 0.35p 0.43p 6494153
19/02/2024 0.40p 0.45p 0.35p 0.40p 6349291
16/02/2024 0.38p 0.45p 0.35p 0.40p 4714002
15/02/2024 0.40p 0.45p 0.35p 0.38p 2312001
14/02/2024 0.43p 0.45p 0.37p 0.40p 5086788

*Close Price adjusted for both dividends and splits