Angus Energy (ANGS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/12/2020 0.68p 0.69p 0.65p 0.68p 1716331
14/12/2020 0.70p 0.75p 0.66p 0.68p 1454325
11/12/2020 0.70p 0.75p 0.66p 0.75p 737387
10/12/2020 0.75p 0.79p 0.70p 0.79p 961742
09/12/2020 0.75p 0.77p 0.70p 0.75p 277094
08/12/2020 0.75p 0.77p 0.71p 0.75p 1485793
07/12/2020 0.75p 0.77p 0.70p 0.75p 532568
04/12/2020 0.75p 0.79p 0.70p 0.75p 3259251
03/12/2020 0.75p 0.77p 0.70p 0.75p 1686422
02/12/2020 0.75p 0.80p 0.72p 0.75p 3386717
01/12/2020 0.75p 0.80p 0.75p 0.75p 157137
30/11/2020 0.75p 0.89p 0.70p 0.75p 10505594
27/11/2020 0.75p 0.80p 0.73p 0.80p 1486507
26/11/2020 0.75p 0.80p 0.74p 0.79p 659127
25/11/2020 0.75p 0.80p 0.72p 0.75p 1340715
24/11/2020 0.75p 0.80p 0.71p 0.75p 2725475
23/11/2020 0.70p 0.80p 0.70p 0.75p 2374687
20/11/2020 0.70p 0.75p 0.68p 0.70p 1168612
19/11/2020 0.70p 0.77p 0.67p 0.70p 2281232
18/11/2020 0.68p 0.75p 0.68p 0.70p 1072810
17/11/2020 0.68p 0.70p 0.63p 0.68p 2748139
16/11/2020 0.70p 0.75p 0.63p 0.68p 3787508
13/11/2020 0.70p 0.70p 0.65p 0.70p 524602
12/11/2020 0.70p 0.70p 0.65p 0.70p 3448112
10/11/2020 0.70p 0.73p 0.68p 0.70p 2155310
09/11/2020 0.68p 0.74p 0.66p 0.70p 2949694
06/11/2020 0.65p 0.70p 0.65p 0.68p 9698018
05/11/2020 0.65p 0.69p 0.60p 0.65p 7398444
04/11/2020 0.78p 0.78p 0.60p 0.65p 12384862
03/11/2020 0.70p 0.70p 0.65p 0.70p 3747460
02/11/2020 0.70p 0.72p 0.65p 0.70p 1884429
30/10/2020 0.63p 0.74p 0.60p 0.70p 10913653
29/10/2020 0.65p 0.65p 0.60p 0.65p 9049088
28/10/2020 0.73p 0.73p 0.64p 0.65p 2188298
27/10/2020 0.75p 0.75p 0.70p 0.73p 371145
26/10/2020 0.75p 0.75p 0.70p 0.75p 1031789
23/10/2020 0.75p 0.75p 0.70p 0.75p 3660894
22/10/2020 0.75p 0.77p 0.70p 0.75p 1256529
21/10/2020 0.75p 0.75p 0.71p 0.75p 499528
20/10/2020 0.75p 0.75p 0.72p 0.75p 3061176
19/10/2020 0.75p 0.78p 0.72p 0.75p 616753
16/10/2020 0.68p 0.80p 0.62p 0.75p 6129630
15/10/2020 0.75p 0.76p 0.72p 0.75p 377015
14/10/2020 0.75p 0.78p 0.70p 0.75p 3297330
13/10/2020 0.73p 0.78p 0.71p 0.75p 2961807
12/10/2020 0.78p 0.78p 0.70p 0.73p 2963320
09/10/2020 0.78p 0.79p 0.73p 0.78p 5773106
08/10/2020 0.73p 0.80p 0.70p 0.78p 9590506
07/10/2020 0.73p 0.75p 0.71p 0.73p 620932
06/10/2020 0.75p 0.75p 0.70p 0.73p 3232993
05/10/2020 0.78p 0.79p 0.70p 0.75p 9067986
02/10/2020 0.80p 0.80p 0.75p 0.78p 3519455
01/10/2020 0.83p 0.84p 0.77p 0.80p 1838426
30/09/2020 0.83p 0.83p 0.81p 0.83p 4086675
29/09/2020 0.83p 0.84p 0.80p 0.83p 12837370
28/09/2020 0.90p 0.90p 0.81p 0.83p 5992095
25/09/2020 0.95p 0.95p 0.85p 0.90p 4476948
24/09/2020 0.98p 0.98p 0.87p 0.95p 5619869
23/09/2020 0.95p 0.98p 0.86p 0.98p 12903496
22/09/2020 1.03p 1.10p 0.98p 1.00p 2768593
21/09/2020 1.08p 1.08p 0.98p 1.03p 1847439
18/09/2020 1.10p 1.14p 1.05p 1.08p 2727104
17/09/2020 1.03p 1.25p 1.00p 1.10p 10535911
16/09/2020 0.98p 1.03p 0.98p 1.03p 1083542
15/09/2020 1.00p 1.00p 0.97p 0.98p 1334715
14/09/2020 1.00p 1.02p 0.95p 1.00p 2117772
11/09/2020 0.98p 1.02p 0.95p 1.00p 2807049
10/09/2020 1.00p 1.01p 0.95p 1.00p 3759790
09/09/2020 0.98p 1.03p 0.95p 1.00p 6479683
08/09/2020 1.03p 1.08p 0.96p 0.98p 8202271
07/09/2020 1.03p 1.08p 0.96p 1.03p 2038280
04/09/2020 0.98p 1.08p 0.93p 1.03p 1367158
03/09/2020 0.95p 1.03p 0.86p 0.98p 4844860
02/09/2020 0.95p 0.95p 0.86p 0.95p 2702964
01/09/2020 1.00p 1.04p 0.90p 0.95p 5005038
28/08/2020 1.05p 1.05p 0.96p 1.00p 891582
27/08/2020 0.95p 1.10p 0.90p 1.05p 9081590
26/08/2020 1.00p 1.04p 0.91p 0.95p 4721265
25/08/2020 1.03p 1.05p 0.95p 1.00p 4833777
24/08/2020 1.03p 1.05p 1.00p 1.03p 2784006
21/08/2020 1.10p 1.10p 0.95p 1.03p 8296113
20/08/2020 1.13p 1.15p 1.05p 1.10p 5310222
19/08/2020 1.15p 1.18p 1.10p 1.13p 2306802
18/08/2020 1.18p 1.29p 1.00p 1.20p 19297470
17/08/2020 1.23p 1.24p 1.13p 1.18p 5201904
14/08/2020 1.15p 1.25p 1.05p 1.23p 21324080
13/08/2020 1.23p 1.55p 1.11p 1.15p 96146784
12/08/2020 0.85p 1.33p 0.83p 1.18p 103116216
11/08/2020 0.88p 0.90p 0.82p 0.85p 2020497
10/08/2020 0.83p 1.00p 0.81p 0.88p 6876896
07/08/2020 0.80p 0.80p 0.76p 0.80p 112322
06/08/2020 0.80p 0.82p 0.75p 0.80p 908435
05/08/2020 0.80p 0.82p 0.75p 0.80p 288780
04/08/2020 0.80p 0.82p 0.75p 0.80p 384106
03/08/2020 0.80p 0.82p 0.76p 0.80p 70493
31/07/2020 0.80p 0.82p 0.76p 0.80p 1138035
30/07/2020 0.80p 0.83p 0.75p 0.80p 1519617
29/07/2020 0.83p 0.83p 0.76p 0.80p 3683935
28/07/2020 0.83p 0.90p 0.76p 0.83p 1462052
27/07/2020 0.83p 0.83p 0.78p 0.83p 141511
24/07/2020 0.83p 0.88p 0.78p 0.83p 947096
23/07/2020 0.83p 0.85p 0.76p 0.83p 1758836
22/07/2020 0.83p 0.87p 0.78p 0.83p 656103
21/07/2020 0.83p 0.87p 0.78p 0.83p 950304
20/07/2020 0.85p 0.88p 0.80p 0.83p 1895066
17/07/2020 0.78p 0.91p 0.76p 0.85p 5548044
16/07/2020 0.80p 0.80p 0.75p 0.78p 5295859
15/07/2020 0.80p 0.85p 0.77p 0.80p 1778090
14/07/2020 0.88p 0.88p 0.77p 0.80p 2562353
13/07/2020 0.90p 0.90p 0.75p 0.88p 3320912
10/07/2020 0.88p 0.90p 0.80p 0.90p 5685611
09/07/2020 0.75p 1.00p 0.70p 0.88p 15969391
08/07/2020 0.75p 0.78p 0.71p 0.75p 516473
07/07/2020 0.75p 0.77p 0.71p 0.75p 585427
06/07/2020 0.75p 0.77p 0.70p 0.75p 876744
03/07/2020 0.75p 0.78p 0.70p 0.75p 1926826
02/07/2020 0.75p 0.78p 0.73p 0.75p 1182920
01/07/2020 0.75p 0.80p 0.72p 0.75p 1412848
30/06/2020 0.75p 0.84p 0.70p 0.75p 4043478
29/06/2020 0.80p 0.84p 0.72p 0.75p 1378699
26/06/2020 0.80p 0.84p 0.76p 0.80p 2201480
25/06/2020 0.80p 0.85p 0.76p 0.80p 859347
24/06/2020 0.80p 0.85p 0.73p 0.80p 8946844
23/06/2020 0.80p 0.85p 0.75p 0.80p 6874291
22/06/2020 0.88p 0.89p 0.78p 0.80p 1725614
19/06/2020 0.90p 0.90p 0.80p 0.88p 3474804
18/06/2020 0.90p 0.90p 0.85p 0.90p 775588
17/06/2020 0.85p 0.90p 0.80p 0.90p 2453107
16/06/2020 0.90p 0.90p 0.80p 0.90p 342328
15/06/2020 0.90p 0.92p 0.80p 0.90p 374127
12/06/2020 0.80p 0.92p 0.80p 0.90p 3245383
11/06/2020 0.85p 0.88p 0.76p 0.78p 5160566
10/06/2020 0.90p 0.90p 0.81p 0.85p 2136463
09/06/2020 0.90p 0.95p 0.85p 0.90p 1410373
08/06/2020 0.90p 0.94p 0.82p 0.90p 6500400
05/06/2020 0.98p 1.05p 0.86p 0.93p 3880544
04/06/2020 1.03p 1.04p 0.91p 0.98p 4701393
03/06/2020 1.03p 1.11p 0.96p 1.11p 1451597
02/06/2020 0.93p 1.08p 0.90p 1.03p 4948479
01/06/2020 1.08p 1.11p 0.81p 1.11p 8718317
29/05/2020 1.15p 1.22p 1.01p 1.05p 15474688
28/05/2020 0.95p 1.23p 0.95p 1.10p 14726694
27/05/2020 0.90p 1.00p 0.86p 0.95p 3544094
26/05/2020 0.90p 0.95p 0.86p 0.90p 1250825
25/05/2020 0.83p 0.95p 0.83p 0.90p 3499180
22/05/2020 0.83p 0.95p 0.83p 0.90p 3499180
21/05/2020 0.83p 0.85p 0.80p 0.83p 1396813
20/05/2020 0.80p 0.85p 0.76p 0.83p 4520998
19/05/2020 0.80p 0.83p 0.75p 0.80p 553329
18/05/2020 0.73p 0.80p 0.73p 0.80p 9244011
15/05/2020 0.68p 0.75p 0.67p 0.73p 2288117
14/05/2020 0.73p 0.78p 0.67p 0.68p 3327551
13/05/2020 0.75p 0.77p 0.65p 0.73p 2678367
12/05/2020 0.75p 0.78p 0.70p 0.75p 5075795
11/05/2020 0.70p 0.90p 0.69p 0.75p 6033805
08/05/2020 0.63p 0.75p 0.63p 0.70p 8109069
07/05/2020 0.63p 0.75p 0.63p 0.70p 8109069
06/05/2020 0.58p 0.69p 0.53p 0.63p 2732622
05/05/2020 0.58p 0.62p 0.51p 0.58p 1489896
04/05/2020 0.60p 0.65p 0.53p 0.58p 3629296
01/05/2020 0.50p 0.64p 0.47p 0.60p 10479523
30/04/2020 0.55p 0.59p 0.52p 0.58p 2141479
29/04/2020 0.55p 0.57p 0.50p 0.55p 1576307
28/04/2020 0.55p 0.58p 0.50p 0.55p 3410344
27/04/2020 0.58p 0.58p 0.50p 0.55p 1973429
24/04/2020 0.55p 0.65p 0.51p 0.58p 3785180
23/04/2020 0.55p 0.60p 0.46p 0.60p 3589608
22/04/2020 0.63p 0.63p 0.50p 0.55p 4852404
21/04/2020 0.63p 0.64p 0.53p 0.63p 3972871
20/04/2020 0.50p 0.69p 0.50p 0.63p 11404591
17/04/2020 0.50p 0.50p 0.45p 0.50p 259534
16/04/2020 0.50p 0.52p 0.45p 0.50p 805687
15/04/2020 0.50p 0.55p 0.45p 0.50p 7424048
14/04/2020 0.55p 0.55p 0.45p 0.50p 6384788
13/04/2020 0.50p 0.55p 0.45p 0.55p 2441079
10/04/2020 0.50p 0.55p 0.45p 0.55p 2441079
09/04/2020 0.50p 0.55p 0.45p 0.55p 2441079
08/04/2020 0.48p 0.54p 0.47p 0.50p 1337404
07/04/2020 0.50p 0.53p 0.43p 0.48p 6562337
06/04/2020 0.50p 0.54p 0.46p 0.50p 2449662
03/04/2020 0.45p 0.53p 0.41p 0.50p 1647659
02/04/2020 0.45p 0.47p 0.40p 0.45p 2694099
01/04/2020 0.45p 0.47p 0.41p 0.45p 372275
31/03/2020 0.45p 0.49p 0.42p 0.45p 1575418
30/03/2020 0.45p 0.49p 0.42p 0.45p 1607352
27/03/2020 0.43p 0.48p 0.43p 0.45p 1069141
26/03/2020 0.45p 0.50p 0.38p 0.43p 939303
25/03/2020 0.45p 0.50p 0.36p 0.45p 4967454
24/03/2020 0.43p 0.50p 0.43p 0.45p 506179
23/03/2020 0.48p 0.50p 0.40p 0.43p 127212
20/03/2020 0.43p 0.55p 0.40p 0.48p 3269648
19/03/2020 0.43p 0.48p 0.38p 0.43p 4224808
18/03/2020 0.38p 0.49p 0.37p 0.43p 3515183
17/03/2020 0.55p 0.55p 0.35p 0.40p 25559658
16/03/2020 0.60p 0.65p 0.47p 0.55p 11991732
13/03/2020 0.63p 0.75p 0.58p 0.65p 8402345
12/03/2020 0.63p 0.64p 0.51p 0.63p 17147408
11/03/2020 0.73p 0.73p 0.62p 0.65p 9022513
10/03/2020 0.70p 0.74p 0.65p 0.73p 12053086
09/03/2020 0.73p 0.84p 0.57p 0.70p 14317476

*Close Price adjusted for both dividends and splits