Angus Energy (ANGS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/02/2024 0.43p 0.45p 0.40p 0.43p 5065260
12/02/2024 0.38p 0.45p 0.38p 0.43p 3941909
09/02/2024 0.40p 0.40p 0.35p 0.38p 12934188
08/02/2024 0.38p 0.45p 0.33p 0.40p 31691172
07/02/2024 0.38p 0.40p 0.35p 0.35p 9712905
06/02/2024 0.38p 0.40p 0.35p 0.38p 7201200
05/02/2024 0.43p 0.45p 0.33p 0.38p 22508888
02/02/2024 0.43p 0.45p 0.40p 0.43p 2963408
01/02/2024 0.43p 0.45p 0.40p 0.40p 4911651
31/01/2024 0.43p 0.44p 0.40p 0.43p 3778435
30/01/2024 0.43p 0.45p 0.40p 0.43p 4153742
29/01/2024 0.43p 0.45p 0.38p 0.43p 8982168
26/01/2024 0.43p 0.43p 0.40p 0.40p 3573950
25/01/2024 0.43p 0.45p 0.40p 0.43p 3645555
24/01/2024 0.43p 0.45p 0.42p 0.43p 4246724
23/01/2024 0.48p 0.50p 0.42p 0.45p 11397183
22/01/2024 0.48p 0.50p 0.43p 0.45p 20921726
19/01/2024 0.48p 0.50p 0.45p 0.48p 3055179
18/01/2024 0.48p 0.50p 0.45p 0.48p 9373449
17/01/2024 0.48p 0.50p 0.45p 0.48p 1458941
16/01/2024 0.50p 0.53p 0.45p 0.48p 1707322
15/01/2024 0.48p 0.55p 0.48p 0.50p 5128278
12/01/2024 0.48p 0.50p 0.45p 0.48p 2754781
11/01/2024 0.48p 0.50p 0.48p 0.48p 2757016
10/01/2024 0.50p 0.50p 0.47p 0.48p 1144197
09/01/2024 0.53p 0.55p 0.45p 0.48p 6661042
08/01/2024 0.55p 0.55p 0.50p 0.53p 6916646
05/01/2024 0.50p 0.55p 0.48p 0.53p 14039446
04/01/2024 0.48p 0.54p 0.45p 0.54p 8665431
03/01/2024 0.48p 0.55p 0.45p 0.50p 6029855
02/01/2024 0.53p 0.55p 0.45p 0.48p 7306405
29/12/2023 0.53p 0.54p 0.50p 0.53p 2755523
28/12/2023 0.53p 0.55p 0.51p 0.53p 8208584
27/12/2023 0.55p 0.58p 0.50p 0.53p 6978286
22/12/2023 0.58p 0.60p 0.50p 0.55p 7477135
21/12/2023 0.58p 0.60p 0.55p 0.58p 17300820
20/12/2023 0.53p 0.65p 0.50p 0.58p 44372876
19/12/2023 0.53p 0.55p 0.45p 0.48p 4113309
18/12/2023 0.48p 0.55p 0.45p 0.53p 10492781
15/12/2023 0.48p 0.50p 0.45p 0.48p 6232319
14/12/2023 0.53p 0.55p 0.46p 0.48p 6804376
13/12/2023 0.55p 0.55p 0.50p 0.53p 10523242
12/12/2023 0.58p 0.60p 0.53p 0.55p 5264386
11/12/2023 0.58p 0.59p 0.55p 0.58p 2958191
08/12/2023 0.58p 0.60p 0.55p 0.58p 3552707
07/12/2023 0.60p 0.65p 0.57p 0.58p 5213632
06/12/2023 0.60p 0.65p 0.55p 0.60p 19234312
05/12/2023 0.60p 0.63p 0.58p 0.60p 1952077
04/12/2023 0.60p 0.63p 0.58p 0.60p 3270537
01/12/2023 0.60p 0.65p 0.55p 0.64p 3607066
30/11/2023 0.60p 0.64p 0.55p 0.60p 3120553
29/11/2023 0.63p 0.65p 0.57p 0.63p 9312458
28/11/2023 0.68p 0.68p 0.60p 0.63p 8962877
27/11/2023 0.60p 0.70p 0.59p 0.68p 23809832
24/11/2023 0.60p 0.65p 0.55p 0.60p 1958109
23/11/2023 0.63p 0.63p 0.58p 0.60p 10964807
22/11/2023 0.63p 0.65p 0.60p 0.63p 2237114
21/11/2023 0.63p 0.65p 0.60p 0.63p 5159092
20/11/2023 0.63p 0.65p 0.60p 0.63p 4335361
17/11/2023 0.63p 0.65p 0.60p 0.63p 3001537
16/11/2023 0.60p 0.63p 0.55p 0.63p 4025975
15/11/2023 0.58p 0.61p 0.55p 0.60p 8401039
14/11/2023 0.53p 0.60p 0.50p 0.58p 32227488
13/11/2023 0.58p 0.60p 0.53p 0.53p 16937320
10/11/2023 0.58p 0.60p 0.55p 0.58p 8097295
09/11/2023 0.60p 0.60p 0.57p 0.58p 6813616
08/11/2023 0.63p 0.63p 0.58p 0.60p 7010569
07/11/2023 0.63p 0.65p 0.60p 0.63p 5063338
06/11/2023 0.63p 0.70p 0.59p 0.63p 9991066
03/11/2023 0.63p 0.63p 0.59p 0.63p 6966022
02/11/2023 0.60p 0.64p 0.59p 0.63p 6253324
01/11/2023 0.58p 0.65p 0.58p 0.60p 3177287
31/10/2023 0.60p 0.62p 0.55p 0.58p 2949683
30/10/2023 0.60p 0.65p 0.55p 0.60p 3242348
27/10/2023 0.60p 0.65p 0.55p 0.60p 2691958
26/10/2023 0.63p 0.65p 0.60p 0.60p 7000090
25/10/2023 0.63p 0.65p 0.60p 0.63p 3974575
24/10/2023 0.63p 0.64p 0.62p 0.63p 2380474
23/10/2023 0.63p 0.65p 0.61p 0.63p 5272862
20/10/2023 0.63p 0.65p 0.60p 0.63p 2548134
19/10/2023 0.63p 0.65p 0.60p 0.65p 2786163
18/10/2023 0.63p 0.65p 0.60p 0.63p 6014653
17/10/2023 0.65p 0.70p 0.60p 0.63p 17054168
16/10/2023 0.68p 0.70p 0.57p 0.63p 14564379
13/10/2023 0.58p 0.69p 0.55p 0.68p 16088215
12/10/2023 0.63p 0.65p 0.57p 0.58p 18165374
11/10/2023 0.63p 0.64p 0.62p 0.63p 2999058
10/10/2023 0.63p 0.65p 0.60p 0.63p 4167702
09/10/2023 0.63p 0.65p 0.60p 0.63p 4137028
06/10/2023 0.63p 0.65p 0.61p 0.65p 6613896
05/10/2023 0.65p 0.68p 0.60p 0.64p 11452475
04/10/2023 0.63p 0.65p 0.58p 0.65p 9215324
03/10/2023 0.70p 0.75p 0.61p 0.63p 6853333
02/10/2023 0.63p 0.70p 0.60p 0.65p 8270287
29/09/2023 0.63p 0.70p 0.60p 0.63p 13678281
28/09/2023 0.68p 0.70p 0.63p 0.63p 5654193
27/09/2023 0.70p 0.70p 0.65p 0.68p 2284732
26/09/2023 0.68p 0.71p 0.65p 0.69p 8112028
25/09/2023 0.68p 0.74p 0.60p 0.68p 7864321
22/09/2023 0.68p 0.70p 0.65p 0.68p 2090744
21/09/2023 0.68p 0.70p 0.64p 0.70p 5784671
20/09/2023 0.68p 0.70p 0.65p 0.69p 5655861
19/09/2023 0.70p 0.75p 0.65p 0.68p 4081063
18/09/2023 0.73p 0.75p 0.65p 0.68p 8062038
15/09/2023 0.75p 0.80p 0.72p 0.75p 1777976
14/09/2023 0.73p 0.75p 0.70p 0.75p 11091440
13/09/2023 0.73p 0.75p 0.70p 0.73p 2662347
12/09/2023 0.73p 0.75p 0.70p 0.73p 4670310
11/09/2023 0.75p 0.77p 0.70p 0.73p 6433659
08/09/2023 0.73p 0.75p 0.70p 0.75p 9558450
07/09/2023 0.73p 0.75p 0.70p 0.73p 4328186
06/09/2023 0.73p 0.74p 0.70p 0.73p 8023248
05/09/2023 0.78p 0.78p 0.70p 0.73p 8483295
04/09/2023 0.75p 0.80p 0.70p 0.78p 4848100
01/09/2023 0.75p 0.78p 0.70p 0.75p 22793156
31/08/2023 0.63p 0.79p 0.60p 0.75p 23919616
30/08/2023 0.63p 0.67p 0.60p 0.63p 9522297
29/08/2023 0.68p 0.70p 0.60p 0.63p 13558053
25/08/2023 0.68p 0.70p 0.65p 0.68p 4588545
24/08/2023 0.68p 0.70p 0.65p 0.68p 1241524
23/08/2023 0.73p 0.75p 0.66p 0.68p 7399955
22/08/2023 0.73p 0.75p 0.70p 0.73p 1367941
21/08/2023 0.73p 0.73p 0.65p 0.73p 4866782
18/08/2023 0.73p 0.75p 0.70p 0.73p 6500795
17/08/2023 0.75p 0.82p 0.70p 0.73p 14574557
16/08/2023 0.78p 0.78p 0.70p 0.75p 3747422
15/08/2023 0.73p 0.80p 0.70p 0.75p 6469799
14/08/2023 0.78p 0.80p 0.73p 0.73p 13926839
11/08/2023 0.78p 0.80p 0.70p 0.78p 14788300
10/08/2023 0.73p 0.80p 0.70p 0.75p 13968944
09/08/2023 0.73p 0.75p 0.70p 0.73p 7696382
08/08/2023 0.73p 0.75p 0.70p 0.73p 10212256
07/08/2023 0.70p 0.75p 0.68p 0.73p 11984150
04/08/2023 0.78p 0.80p 0.65p 0.70p 37843992
03/08/2023 0.83p 0.83p 0.70p 0.76p 19755550
02/08/2023 0.83p 0.85p 0.80p 0.83p 1119758
01/08/2023 0.83p 0.85p 0.75p 0.83p 6443405
31/07/2023 0.83p 0.85p 0.80p 0.83p 6160215
28/07/2023 0.83p 0.85p 0.75p 0.83p 12320944
27/07/2023 0.83p 0.85p 0.70p 0.78p 26961264
26/07/2023 0.88p 0.90p 0.80p 0.82p 18404220
25/07/2023 0.93p 0.95p 0.85p 0.88p 7873232
24/07/2023 0.95p 0.95p 0.90p 0.93p 3192513
21/07/2023 0.93p 0.95p 0.92p 0.93p 3747487
20/07/2023 0.93p 0.95p 0.90p 0.93p 10578885
19/07/2023 0.98p 1.00p 0.93p 0.93p 10450665
18/07/2023 0.98p 1.00p 0.90p 0.98p 14641290
17/07/2023 1.05p 1.15p 0.95p 0.98p 37333872
14/07/2023 0.83p 1.15p 0.80p 1.02p 41331540
13/07/2023 0.83p 0.85p 0.80p 0.83p 9880707
12/07/2023 0.78p 0.85p 0.77p 0.83p 21463512
11/07/2023 0.88p 0.88p 0.60p 0.78p 92345520
10/07/2023 0.95p 0.95p 0.85p 0.85p 28734512
07/07/2023 0.95p 0.99p 0.90p 0.97p 20255832
06/07/2023 1.03p 1.03p 0.93p 0.95p 16272626
05/07/2023 0.95p 1.00p 0.90p 0.98p 9830695
04/07/2023 0.98p 1.00p 0.90p 0.95p 14112462
03/07/2023 1.03p 1.05p 0.87p 0.98p 37294240
30/06/2023 1.08p 1.15p 0.98p 1.03p 24416452
29/06/2023 1.13p 1.15p 1.05p 1.08p 16109077
28/06/2023 1.15p 1.20p 1.10p 1.13p 11100958
27/06/2023 1.13p 1.15p 1.08p 1.15p 12097973
26/06/2023 1.13p 1.15p 1.10p 1.11p 17326336
23/06/2023 1.13p 1.20p 1.10p 1.13p 6136311
22/06/2023 1.13p 1.15p 1.10p 1.13p 6246106
21/06/2023 1.18p 1.20p 1.10p 1.15p 12570835
20/06/2023 1.20p 1.20p 1.12p 1.18p 24630062
19/06/2023 1.28p 1.32p 1.19p 1.20p 22964440
16/06/2023 1.28p 1.30p 1.22p 1.28p 10231334
15/06/2023 1.18p 1.30p 1.15p 1.28p 14521096
14/06/2023 1.18p 1.24p 1.12p 1.18p 14725595
13/06/2023 1.13p 1.20p 1.10p 1.18p 8654273
12/06/2023 1.13p 1.15p 1.10p 1.13p 8777457
09/06/2023 1.13p 1.15p 1.10p 1.13p 6088808
08/06/2023 1.18p 1.20p 1.10p 1.14p 4243433
07/06/2023 1.15p 1.20p 1.10p 1.18p 11500449
06/06/2023 1.15p 1.20p 1.10p 1.15p 3096361
05/06/2023 1.18p 1.20p 1.10p 1.15p 4595419
02/06/2023 1.15p 1.18p 1.10p 1.15p 5701737
01/06/2023 1.15p 1.20p 1.10p 1.15p 3177306
31/05/2023 1.20p 1.22p 1.10p 1.20p 7293522
30/05/2023 1.28p 1.30p 1.10p 1.20p 26204568
26/05/2023 1.18p 1.20p 1.10p 1.13p 16664975
25/05/2023 1.18p 1.20p 1.10p 1.18p 18119640
24/05/2023 1.23p 1.25p 1.15p 1.19p 21111874
23/05/2023 1.23p 1.30p 1.20p 1.24p 8918979
22/05/2023 1.33p 1.35p 1.20p 1.23p 23677816
19/05/2023 1.35p 1.40p 1.30p 1.33p 11011470
18/05/2023 1.40p 1.40p 1.30p 1.35p 37035548
17/05/2023 1.45p 1.50p 1.35p 1.40p 20026324
16/05/2023 1.43p 1.50p 1.35p 1.45p 20554320
15/05/2023 1.63p 1.75p 1.40p 1.43p 46987856
12/05/2023 1.45p 1.60p 1.45p 1.50p 67409264
11/05/2023 1.43p 1.50p 1.37p 1.45p 17251886
10/05/2023 1.45p 1.50p 1.40p 1.43p 9493602
09/05/2023 1.50p 1.55p 1.41p 1.45p 27001124
05/05/2023 1.53p 1.55p 1.45p 1.50p 19750418
04/05/2023 1.55p 1.60p 1.50p 1.53p 15069231
03/05/2023 1.58p 1.65p 1.50p 1.55p 15492187
02/05/2023 1.50p 1.80p 1.45p 1.58p 51356008

*Close Price adjusted for both dividends and splits