Angus Energy (ANGS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/04/2023 1.43p 1.54p 1.35p 1.53p 13727068
27/04/2023 1.53p 1.55p 1.40p 1.44p 20597712
26/04/2023 1.58p 1.60p 1.50p 1.53p 9879434
25/04/2023 1.60p 1.65p 1.55p 1.55p 16026652
24/04/2023 1.60p 1.70p 1.52p 1.60p 20221360
21/04/2023 1.68p 1.70p 1.50p 1.60p 26716138
20/04/2023 1.73p 1.75p 1.65p 1.68p 7906705
19/04/2023 1.68p 1.88p 1.57p 1.73p 25306232
18/04/2023 1.90p 1.95p 1.60p 1.68p 56672620
17/04/2023 1.73p 1.88p 1.70p 1.83p 27253614
14/04/2023 1.78p 1.80p 1.65p 1.73p 24705088
13/04/2023 1.78p 1.80p 1.70p 1.78p 22739008
12/04/2023 1.78p 1.80p 1.75p 1.78p 34574556
11/04/2023 1.83p 1.85p 1.75p 1.78p 22510384
06/04/2023 1.80p 1.93p 1.80p 1.83p 62763168
05/04/2023 1.75p 1.85p 1.65p 1.80p 33306420
04/04/2023 1.80p 1.85p 1.67p 1.73p 43683884
03/04/2023 1.70p 2.00p 1.70p 1.79p 123094416
31/03/2023 1.60p 1.65p 1.55p 1.60p 22653360
30/03/2023 1.65p 1.70p 1.50p 1.61p 20132748
29/03/2023 1.65p 1.75p 1.57p 1.60p 31935520
28/03/2023 1.60p 1.70p 1.55p 1.65p 21285858
27/03/2023 1.63p 1.70p 1.55p 1.60p 17076060
24/03/2023 1.55p 1.70p 1.55p 1.63p 41625380
23/03/2023 1.45p 1.65p 1.40p 1.57p 29951038
22/03/2023 1.45p 1.50p 1.40p 1.45p 7384989
21/03/2023 1.43p 1.50p 1.37p 1.45p 6741310
20/03/2023 1.45p 1.50p 1.35p 1.43p 14245515
17/03/2023 1.43p 1.54p 1.40p 1.48p 19824952
16/03/2023 1.33p 1.45p 1.27p 1.43p 15477961
15/03/2023 1.35p 1.40p 1.30p 1.33p 8009331
14/03/2023 1.40p 1.44p 1.30p 1.35p 11299805
13/03/2023 1.38p 1.42p 1.31p 1.40p 8121372
10/03/2023 1.33p 1.40p 1.25p 1.38p 12582107
09/03/2023 1.40p 1.45p 1.30p 1.33p 13183422
08/03/2023 1.43p 1.45p 1.32p 1.40p 13295665
07/03/2023 1.55p 1.60p 1.41p 1.45p 15776152
06/03/2023 1.50p 1.60p 1.45p 1.55p 13509517
03/03/2023 1.55p 1.60p 1.45p 1.60p 24463792
02/03/2023 1.43p 1.65p 1.40p 1.55p 118547912
01/03/2023 1.38p 1.45p 1.35p 1.40p 21039918
28/02/2023 1.33p 1.40p 1.30p 1.35p 27534348
27/02/2023 1.43p 1.45p 1.10p 1.33p 53598136
24/02/2023 1.38p 1.45p 1.31p 1.42p 30333232
23/02/2023 1.38p 1.45p 1.30p 1.38p 55402988
22/02/2023 1.13p 1.40p 1.10p 1.40p 95428608
21/02/2023 1.15p 1.15p 1.05p 1.13p 27633924
20/02/2023 1.03p 1.20p 1.03p 1.13p 29740352
17/02/2023 1.00p 1.10p 0.90p 1.10p 35566600
16/02/2023 1.05p 1.10p 0.90p 1.00p 51676600
15/02/2023 1.08p 1.10p 1.00p 1.07p 17898150
14/02/2023 1.08p 1.20p 1.00p 1.05p 51438440
13/02/2023 1.15p 1.20p 1.03p 1.08p 32733124
10/02/2023 1.28p 1.29p 1.10p 1.18p 46603264
09/02/2023 1.30p 1.35p 1.25p 1.28p 7801568
08/02/2023 1.28p 1.35p 1.24p 1.30p 21099344
07/02/2023 1.30p 1.35p 1.25p 1.28p 10328764
06/02/2023 1.30p 1.35p 1.25p 1.33p 9730174
03/02/2023 1.28p 1.35p 1.27p 1.30p 10495950
02/02/2023 1.28p 1.33p 1.25p 1.28p 10494039
01/02/2023 1.28p 1.30p 1.25p 1.28p 11829352
31/01/2023 1.28p 1.35p 1.15p 1.27p 8319443
30/01/2023 1.28p 1.30p 1.26p 1.28p 14177896
27/01/2023 1.28p 1.35p 1.25p 1.28p 16571546
26/01/2023 1.30p 1.35p 1.25p 1.28p 18652242
25/01/2023 1.28p 1.35p 1.25p 1.30p 34060684
24/01/2023 1.58p 1.60p 1.30p 1.33p 120576752
23/01/2023 1.58p 1.65p 1.55p 1.58p 22607604
20/01/2023 1.58p 1.63p 1.55p 1.58p 12056735
19/01/2023 1.58p 1.64p 1.50p 1.58p 19944972
18/01/2023 1.50p 1.65p 1.45p 1.58p 30569722
17/01/2023 1.53p 1.55p 1.49p 1.53p 16669786
16/01/2023 1.55p 1.60p 1.50p 1.53p 12277071
13/01/2023 1.58p 1.63p 1.54p 1.63p 13372644
12/01/2023 1.58p 1.60p 1.55p 1.58p 10267519
11/01/2023 1.58p 1.65p 1.50p 1.58p 9982517
10/01/2023 1.63p 1.65p 1.55p 1.58p 12057339
09/01/2023 1.63p 1.70p 1.55p 1.64p 13177487
06/01/2023 1.60p 1.65p 1.55p 1.63p 16900988
05/01/2023 1.60p 1.65p 1.55p 1.60p 25618026
04/01/2023 1.58p 1.65p 1.55p 1.60p 16799676
03/01/2023 1.55p 1.65p 1.50p 1.58p 36678312
30/12/2022 1.53p 1.60p 1.50p 1.55p 11877724
29/12/2022 1.53p 1.55p 1.46p 1.55p 8451519
28/12/2022 1.53p 1.60p 1.45p 1.52p 10612592
23/12/2022 1.53p 1.53p 1.49p 1.50p 2177623
22/12/2022 1.45p 1.60p 1.42p 1.50p 21965388
21/12/2022 1.48p 1.50p 1.40p 1.50p 18126146
20/12/2022 1.48p 1.60p 1.40p 1.50p 40778596
19/12/2022 1.70p 1.75p 1.35p 1.50p 181043392
16/12/2022 1.86p 1.93p 1.78p 1.86p 23575478
15/12/2022 1.95p 1.95p 1.83p 1.85p 16623183
14/12/2022 1.90p 2.08p 1.85p 1.95p 18772032
13/12/2022 1.93p 1.95p 1.85p 1.90p 12885361
12/12/2022 1.85p 1.95p 1.85p 1.95p 17825036
09/12/2022 1.88p 1.92p 1.82p 1.88p 10248340
08/12/2022 1.93p 1.95p 1.80p 1.88p 9093969
07/12/2022 1.88p 1.95p 1.85p 1.93p 8068899
06/12/2022 1.88p 1.95p 1.80p 1.88p 4142847
05/12/2022 1.88p 1.95p 1.85p 1.88p 14311494
02/12/2022 1.90p 1.95p 1.85p 1.90p 9778256
01/12/2022 1.90p 1.95p 1.85p 1.90p 22648216
30/11/2022 1.93p 1.95p 1.86p 1.90p 6166860
29/11/2022 1.88p 1.95p 1.88p 1.93p 11341470
28/11/2022 1.85p 1.95p 1.80p 1.85p 13550293
25/11/2022 1.90p 1.95p 1.80p 1.83p 13913513
24/11/2022 1.80p 2.00p 1.77p 1.90p 38884228
23/11/2022 1.75p 1.90p 1.70p 1.80p 16125290
22/11/2022 1.68p 1.80p 1.66p 1.75p 12004768
21/11/2022 1.65p 1.75p 1.64p 1.70p 10149617
18/11/2022 1.73p 1.80p 1.65p 1.73p 15840366
17/11/2022 1.80p 1.80p 1.70p 1.75p 26965012
16/11/2022 1.83p 1.85p 1.70p 1.80p 19160672
15/11/2022 1.93p 1.95p 1.80p 1.84p 23636492
14/11/2022 1.98p 2.00p 1.80p 1.90p 14457940
11/11/2022 1.98p 2.05p 1.90p 1.98p 9903029
10/11/2022 1.90p 2.10p 1.90p 2.00p 17084938
09/11/2022 1.90p 1.95p 1.80p 1.90p 8737201
08/11/2022 1.90p 1.98p 1.85p 1.90p 9585109
07/11/2022 1.90p 1.95p 1.85p 1.90p 12931531
04/11/2022 1.95p 1.95p 1.86p 1.90p 10440386
03/11/2022 1.95p 2.05p 1.86p 1.93p 20896864
02/11/2022 1.78p 2.10p 1.78p 2.00p 70402224
01/11/2022 1.70p 1.93p 1.69p 1.78p 33542652
31/10/2022 1.73p 1.75p 1.65p 1.70p 19493288
28/10/2022 1.80p 2.10p 1.75p 1.75p 56295064
27/10/2022 1.65p 1.86p 1.61p 1.80p 38296344
26/10/2022 1.68p 1.75p 1.60p 1.65p 34464940
25/10/2022 1.60p 1.75p 1.55p 1.69p 24301460
24/10/2022 1.63p 1.75p 1.55p 1.60p 40740144
21/10/2022 1.63p 1.70p 1.50p 1.63p 60691900
20/10/2022 1.70p 1.80p 1.60p 1.68p 37606276
19/10/2022 1.75p 1.80p 1.65p 1.70p 20119840
18/10/2022 1.70p 1.90p 1.65p 1.75p 25886234
17/10/2022 1.78p 1.80p 1.65p 1.70p 18081540
14/10/2022 1.80p 1.85p 1.71p 1.78p 16741280
13/10/2022 1.88p 1.90p 1.70p 1.80p 34695088
12/10/2022 2.08p 2.15p 1.77p 1.85p 21780934
11/10/2022 1.90p 1.90p 1.80p 1.88p 18483866
10/10/2022 1.95p 1.96p 1.80p 1.95p 23528840
07/10/2022 2.03p 2.20p 1.90p 1.93p 33742260
06/10/2022 2.08p 2.15p 2.00p 2.03p 22187708
05/10/2022 2.20p 2.21p 2.05p 2.08p 27295592
04/10/2022 2.25p 2.30p 2.10p 2.15p 77046440
03/10/2022 2.08p 2.25p 2.00p 2.21p 46122280
30/09/2022 1.93p 2.35p 1.86p 2.08p 115745816
29/09/2022 1.95p 2.05p 1.87p 1.95p 23867244
28/09/2022 1.93p 2.05p 1.80p 1.98p 43671128
27/09/2022 1.96p 2.08p 1.90p 1.93p 35149120
26/09/2022 2.13p 2.15p 1.95p 1.98p 35771628
23/09/2022 2.18p 2.20p 2.01p 2.10p 39200912
22/09/2022 2.18p 2.32p 2.10p 2.14p 42804672
21/09/2022 2.30p 2.41p 2.15p 2.20p 39347556
20/09/2022 2.13p 2.30p 2.08p 2.25p 51456212
16/09/2022 2.00p 2.35p 1.95p 2.05p 87294128
15/09/2022 1.90p 2.19p 1.85p 2.00p 72238160
14/09/2022 2.10p 2.20p 1.73p 1.88p 136468624
13/09/2022 2.33p 2.40p 2.10p 2.20p 36351788
12/09/2022 2.35p 2.55p 2.00p 2.33p 81580624
09/09/2022 2.15p 2.90p 2.10p 2.35p 248603072
08/09/2022 2.48p 2.48p 2.10p 2.33p 89507888
07/09/2022 2.73p 2.80p 2.20p 2.40p 120673968
06/09/2022 2.80p 2.95p 2.50p 2.72p 89068680
05/09/2022 2.43p 2.90p 2.40p 2.73p 139185824
02/09/2022 2.23p 2.55p 2.20p 2.45p 111210848
01/09/2022 2.15p 2.25p 2.00p 2.20p 69037104
31/08/2022 2.28p 2.64p 2.07p 2.20p 235517040
30/08/2022 2.08p 2.50p 1.90p 2.31p 245937072
26/08/2022 1.68p 2.05p 1.65p 2.05p 220230400
25/08/2022 1.25p 1.75p 1.22p 1.60p 314853088
24/08/2022 1.30p 1.32p 1.23p 1.25p 20022660
23/08/2022 1.33p 1.35p 1.27p 1.30p 6038534
22/08/2022 1.28p 1.35p 1.22p 1.33p 12523709
19/08/2022 1.28p 1.35p 1.25p 1.28p 12145751
18/08/2022 1.28p 1.35p 1.25p 1.28p 10000054
17/08/2022 1.30p 1.35p 1.25p 1.30p 16348997
16/08/2022 1.35p 1.40p 1.29p 1.30p 8835721
15/08/2022 1.30p 1.39p 1.30p 1.35p 18539666
12/08/2022 1.33p 1.35p 1.25p 1.30p 18018298
11/08/2022 1.35p 1.35p 1.28p 1.33p 13043729
10/08/2022 1.33p 1.40p 1.30p 1.35p 16830820
09/08/2022 1.23p 1.35p 1.20p 1.33p 22383094
08/08/2022 1.30p 1.30p 1.20p 1.23p 21913818
05/08/2022 1.35p 1.37p 1.25p 1.30p 18385016
04/08/2022 1.35p 1.35p 1.31p 1.35p 8166117
03/08/2022 1.38p 1.40p 1.31p 1.35p 14259332
02/08/2022 1.38p 1.40p 1.32p 1.38p 11038545
01/08/2022 1.20p 1.40p 1.15p 1.38p 42304680
29/07/2022 1.30p 1.30p 1.16p 1.25p 37933152
28/07/2022 1.25p 1.32p 1.21p 1.30p 21866344
27/07/2022 1.28p 1.30p 1.23p 1.23p 14943188
26/07/2022 1.30p 1.30p 1.25p 1.28p 12360596
25/07/2022 1.28p 1.38p 1.25p 1.30p 16981880
22/07/2022 1.25p 1.36p 1.25p 1.30p 32840628
21/07/2022 1.20p 1.29p 1.17p 1.25p 18600600
20/07/2022 1.23p 1.25p 1.15p 1.20p 11077174
19/07/2022 1.23p 1.25p 1.20p 1.23p 21971270
18/07/2022 1.23p 1.35p 1.20p 1.23p 48530440
15/07/2022 1.33p 1.40p 1.27p 1.30p 23752628
14/07/2022 1.40p 1.40p 1.30p 1.33p 19910328

*Close Price adjusted for both dividends and splits