Angus Energy (ANGS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/09/2021 0.85p 0.94p 0.80p 0.90p 18683604
24/09/2021 0.83p 0.90p 0.80p 0.85p 1766423
23/09/2021 0.83p 0.85p 0.80p 0.83p 2874760
22/09/2021 0.83p 0.85p 0.80p 0.83p 3844777
21/09/2021 0.83p 0.85p 0.78p 0.83p 12292073
20/09/2021 0.78p 0.85p 0.75p 0.80p 4366925
17/09/2021 0.78p 0.80p 0.75p 0.78p 3063876
16/09/2021 0.80p 0.80p 0.75p 0.78p 9422735
15/09/2021 0.80p 0.85p 0.75p 0.80p 4841511
14/09/2021 0.80p 0.85p 0.75p 0.82p 4899569
13/09/2021 0.80p 0.85p 0.74p 0.80p 1735142
10/09/2021 0.83p 0.85p 0.75p 0.80p 5808332
09/09/2021 0.83p 0.85p 0.80p 0.83p 3539899
08/09/2021 0.78p 0.85p 0.78p 0.83p 2985437
07/09/2021 0.80p 0.85p 0.70p 0.78p 7256456
06/09/2021 0.83p 0.85p 0.75p 0.85p 3515238
03/09/2021 0.83p 0.90p 0.75p 0.83p 4073936
02/09/2021 0.83p 0.90p 0.76p 0.83p 6243128
01/09/2021 0.80p 0.84p 0.77p 0.83p 1533889
31/08/2021 0.78p 0.85p 0.75p 0.80p 2096754
30/08/2021 0.80p 0.85p 0.75p 0.78p 5663684
27/08/2021 0.80p 0.85p 0.75p 0.78p 5663684
26/08/2021 0.80p 0.85p 0.76p 0.80p 759421
25/08/2021 0.83p 0.85p 0.76p 0.80p 4351360
24/08/2021 0.83p 0.85p 0.75p 0.85p 3911692
23/08/2021 0.85p 0.87p 0.80p 0.85p 7313141
20/08/2021 0.85p 0.85p 0.81p 0.85p 61545
19/08/2021 0.85p 0.85p 0.80p 0.85p 653450
18/08/2021 0.85p 0.85p 0.81p 0.85p 389079
17/08/2021 0.88p 0.90p 0.81p 0.85p 872113
16/08/2021 0.85p 0.95p 0.80p 0.88p 1299817
13/08/2021 0.83p 0.90p 0.80p 0.85p 1438427
12/08/2021 0.90p 0.95p 0.83p 0.83p 4430109
11/08/2021 0.95p 1.00p 0.86p 0.90p 4484767
10/08/2021 0.85p 1.00p 0.80p 0.95p 11980641
09/08/2021 0.88p 0.90p 0.82p 0.85p 2181015
06/08/2021 0.90p 0.90p 0.85p 0.88p 4939077
05/08/2021 0.93p 0.99p 0.85p 0.95p 1118089
04/08/2021 0.90p 1.00p 0.85p 0.93p 928914
03/08/2021 0.88p 0.97p 0.86p 0.90p 2272379
02/08/2021 0.90p 0.94p 0.85p 0.88p 4596775
30/07/2021 0.90p 0.95p 0.86p 0.88p 4614023
29/07/2021 0.93p 0.99p 0.85p 0.90p 1869632
28/07/2021 0.93p 1.00p 0.86p 0.93p 611087
27/07/2021 0.98p 1.00p 0.86p 0.93p 6049450
26/07/2021 0.95p 1.14p 0.90p 0.98p 9061057
23/07/2021 0.98p 1.00p 0.90p 0.95p 2400631
22/07/2021 0.85p 0.99p 0.80p 0.95p 5018228
21/07/2021 0.85p 0.90p 0.80p 0.85p 5475385
20/07/2021 0.88p 0.90p 0.80p 0.85p 4303012
19/07/2021 0.88p 0.90p 0.85p 0.88p 1134501
16/07/2021 0.90p 0.95p 0.85p 0.88p 3023134
15/07/2021 0.98p 1.05p 0.86p 0.90p 15692784
14/07/2021 1.00p 1.05p 0.95p 1.00p 1898814
13/07/2021 1.00p 1.05p 0.98p 1.00p 2047780
12/07/2021 1.00p 1.05p 0.97p 1.00p 8769232
09/07/2021 1.00p 1.05p 0.95p 1.05p 5291155
08/07/2021 0.98p 1.10p 0.95p 1.00p 8827136
07/07/2021 1.05p 1.10p 0.95p 0.98p 9384904
06/07/2021 0.93p 1.15p 0.90p 1.05p 17113922
05/07/2021 0.98p 0.98p 0.87p 0.95p 7936546
02/07/2021 0.88p 1.05p 0.80p 0.98p 29262656
01/07/2021 0.78p 0.99p 0.75p 0.88p 15237711
30/06/2021 0.78p 0.79p 0.77p 0.78p 994136
29/06/2021 0.78p 0.80p 0.76p 0.78p 889904
28/06/2021 0.78p 0.79p 0.75p 0.78p 1021764
25/06/2021 0.78p 0.80p 0.75p 0.78p 3481508
24/06/2021 0.83p 0.83p 0.75p 0.78p 3740449
23/06/2021 0.83p 0.85p 0.81p 0.83p 2203342
22/06/2021 0.83p 0.85p 0.80p 0.83p 6998108
21/06/2021 0.80p 0.85p 0.75p 0.83p 4079749
18/06/2021 0.80p 0.85p 0.77p 0.80p 1356352
17/06/2021 0.80p 0.85p 0.76p 0.80p 1142942
16/06/2021 0.80p 0.83p 0.76p 0.80p 1609486
15/06/2021 0.80p 0.83p 0.75p 0.80p 3038807
14/06/2021 0.75p 0.79p 0.72p 0.75p 1665264
11/06/2021 0.80p 0.85p 0.70p 0.75p 6266623
10/06/2021 0.78p 0.85p 0.73p 0.80p 9425927
09/06/2021 0.73p 0.75p 0.70p 0.73p 3837300
08/06/2021 0.78p 0.80p 0.70p 0.73p 4827111
07/06/2021 0.80p 0.80p 0.75p 0.78p 1384374
04/06/2021 0.83p 0.85p 0.77p 0.80p 1152750
03/06/2021 0.88p 0.91p 0.80p 0.83p 12552917
02/06/2021 0.80p 0.85p 0.75p 0.80p 987281
01/06/2021 0.80p 0.85p 0.76p 0.85p 446127
31/05/2021 0.80p 0.80p 0.77p 0.80p 203964
28/05/2021 0.80p 0.80p 0.77p 0.80p 203964
27/05/2021 0.80p 0.80p 0.76p 0.80p 568787
26/05/2021 0.83p 0.85p 0.75p 0.80p 3217758
25/05/2021 0.83p 0.83p 0.81p 0.83p 2248058
24/05/2021 0.88p 0.90p 0.80p 0.83p 5638644
21/05/2021 0.88p 0.90p 0.85p 0.88p 726426
20/05/2021 0.88p 0.88p 0.85p 0.88p 1904822
19/05/2021 0.88p 0.88p 0.85p 0.88p 1009906
18/05/2021 0.88p 0.90p 0.85p 0.88p 2462753
17/05/2021 0.88p 0.89p 0.85p 0.88p 649515
14/05/2021 0.85p 0.90p 0.82p 0.88p 3998894
13/05/2021 0.90p 0.96p 0.80p 0.85p 5323274
12/05/2021 0.83p 0.85p 0.82p 0.83p 1549736
11/05/2021 0.83p 0.85p 0.81p 0.83p 2876973
10/05/2021 0.83p 0.85p 0.80p 0.83p 1999876
07/05/2021 0.83p 0.84p 0.80p 0.83p 3920668
06/05/2021 0.83p 0.85p 0.81p 0.83p 3757642
05/05/2021 0.83p 0.84p 0.80p 0.83p 4350866
04/05/2021 0.83p 0.85p 0.81p 0.83p 3969983
03/05/2021 0.85p 0.89p 0.80p 0.83p 7999871
30/04/2021 0.85p 0.89p 0.80p 0.83p 7999871
29/04/2021 0.85p 0.89p 0.83p 0.85p 654138
28/04/2021 0.85p 0.90p 0.80p 0.86p 2810933
27/04/2021 0.83p 0.89p 0.77p 0.85p 3921640
26/04/2021 0.83p 0.90p 0.75p 0.83p 859221
23/04/2021 0.83p 0.89p 0.78p 0.83p 2587454
22/04/2021 0.83p 0.85p 0.80p 0.83p 2539718
21/04/2021 0.88p 0.88p 0.80p 0.83p 7418364
20/04/2021 0.88p 0.88p 0.83p 0.88p 1237028
19/04/2021 0.90p 0.90p 0.85p 0.88p 491936
16/04/2021 0.90p 0.93p 0.85p 0.90p 1097002
15/04/2021 0.90p 0.95p 0.85p 0.90p 3309977
14/04/2021 0.88p 0.95p 0.83p 0.88p 3918051
13/04/2021 0.88p 0.95p 0.80p 0.88p 6273785
12/04/2021 0.90p 0.95p 0.82p 0.93p 11959850
09/04/2021 0.90p 0.95p 0.83p 0.90p 2854405
08/04/2021 0.83p 0.95p 0.80p 0.90p 7164609
07/04/2021 0.80p 0.85p 0.76p 0.80p 2553973
06/04/2021 0.78p 0.85p 0.75p 0.80p 3157748
05/04/2021 0.78p 0.80p 0.76p 0.78p 1792921
02/04/2021 0.78p 0.80p 0.76p 0.78p 1792921
01/04/2021 0.78p 0.80p 0.76p 0.78p 1792921
31/03/2021 0.78p 0.80p 0.74p 0.78p 7784056
30/03/2021 0.78p 0.80p 0.75p 0.78p 434446
29/03/2021 0.83p 0.91p 0.75p 0.78p 10935271
26/03/2021 0.80p 0.83p 0.75p 0.80p 5781534
25/03/2021 0.80p 0.85p 0.75p 0.80p 3460815
24/03/2021 0.73p 0.80p 0.70p 0.75p 8820640
23/03/2021 0.73p 0.75p 0.71p 0.73p 1110627
22/03/2021 0.77p 0.77p 0.72p 0.73p 7776522
19/03/2021 0.78p 0.79p 0.73p 0.75p 3314418
18/03/2021 0.78p 0.80p 0.75p 0.78p 620255
17/03/2021 0.80p 0.82p 0.75p 0.78p 6177022
16/03/2021 0.78p 0.80p 0.71p 0.80p 8116420
15/03/2021 0.80p 0.80p 0.75p 0.78p 10660593
12/03/2021 0.78p 0.82p 0.75p 0.80p 6735636
11/03/2021 0.78p 0.80p 0.75p 0.78p 26473232
10/03/2021 0.78p 0.80p 0.75p 0.78p 4293730
09/03/2021 0.78p 0.80p 0.76p 0.78p 1545056
08/03/2021 0.78p 0.85p 0.77p 0.80p 5004202
05/03/2021 0.83p 0.83p 0.75p 0.78p 9148824
04/03/2021 0.83p 0.85p 0.80p 0.83p 1488753
03/03/2021 0.85p 0.90p 0.76p 0.85p 7385056
02/03/2021 0.90p 0.95p 0.74p 0.85p 17045594
01/03/2021 0.85p 0.95p 0.85p 0.90p 9823908
26/02/2021 0.93p 0.95p 0.82p 0.85p 17448576
25/02/2021 0.98p 0.98p 0.90p 0.95p 10133216
24/02/2021 0.98p 1.05p 0.90p 0.98p 8912016
23/02/2021 1.03p 1.05p 0.95p 1.00p 4703429
22/02/2021 1.10p 1.14p 0.90p 1.03p 10519121
19/02/2021 0.98p 1.15p 0.98p 1.03p 12065573
18/02/2021 1.08p 1.08p 0.97p 0.98p 8851642
17/02/2021 1.13p 1.14p 1.02p 1.08p 3399349
16/02/2021 1.05p 1.19p 1.00p 1.13p 9823041
15/02/2021 1.03p 1.10p 1.00p 1.05p 7610477
12/02/2021 1.10p 1.15p 1.05p 1.05p 5355396
11/02/2021 1.10p 1.15p 1.05p 1.10p 1637267
10/02/2021 1.15p 1.20p 1.07p 1.10p 4477762
09/02/2021 1.15p 1.20p 1.10p 1.15p 7604148
08/02/2021 1.08p 1.24p 1.05p 1.05p 17820988
05/02/2021 1.08p 1.10p 1.05p 1.08p 5972699
04/02/2021 1.08p 1.13p 1.06p 1.08p 4243465
03/02/2021 1.10p 1.18p 1.04p 1.08p 16400675
02/02/2021 1.05p 1.15p 1.00p 1.10p 8310854
01/02/2021 1.10p 1.10p 1.01p 1.03p 61517820
29/01/2021 1.13p 1.17p 1.05p 1.08p 30621582
28/01/2021 1.10p 1.15p 1.06p 1.10p 24240720
27/01/2021 1.35p 1.55p 1.07p 1.15p 89661016
26/01/2021 1.20p 1.44p 1.17p 1.35p 29374584
25/01/2021 1.30p 1.40p 1.15p 1.25p 24580596
22/01/2021 1.05p 1.25p 1.05p 1.20p 14255616
21/01/2021 1.05p 1.10p 1.00p 1.08p 6686594
20/01/2021 1.00p 1.10p 0.95p 1.05p 3151185
19/01/2021 1.03p 1.05p 0.95p 1.00p 2764428
18/01/2021 1.00p 1.10p 0.98p 1.03p 10359031
15/01/2021 1.05p 1.10p 0.98p 1.04p 2842198
14/01/2021 1.05p 1.10p 1.00p 1.04p 2583264
13/01/2021 0.98p 1.10p 0.98p 1.05p 6977138
12/01/2021 1.03p 1.05p 0.95p 0.95p 9527403
11/01/2021 1.03p 1.10p 0.99p 1.10p 3989501
08/01/2021 1.05p 1.08p 0.96p 1.03p 14880159
07/01/2021 1.13p 1.18p 1.01p 1.02p 11191701
06/01/2021 0.93p 1.18p 0.93p 1.13p 39588028
05/01/2021 0.93p 0.95p 0.90p 0.93p 27184814
04/01/2021 0.90p 0.95p 0.87p 0.93p 17180912
31/12/2020 0.93p 0.95p 0.86p 0.90p 5463058
30/12/2020 0.85p 0.95p 0.85p 0.93p 16900862
24/12/2020 0.73p 0.75p 0.72p 0.75p 350199
23/12/2020 0.78p 0.80p 0.69p 0.75p 21791410
22/12/2020 0.63p 0.79p 0.60p 0.78p 11327791
21/12/2020 0.63p 0.63p 0.60p 0.63p 2617753
18/12/2020 0.63p 0.65p 0.61p 0.65p 2844825
17/12/2020 0.65p 0.65p 0.60p 0.63p 10535170
16/12/2020 0.68p 0.68p 0.65p 0.68p 1783465

*Close Price adjusted for both dividends and splits