Attis Oil and Gas Ltd (DI) (AOGL) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Attis Oil and Gas Ltd (DI)

Date Open High Low Close* Volume
28/05/2015 86.00p 92.00p 76.64p 86.00p 212024
27/05/2015 86.00p 88.00p 78.08p 86.00p 125686
26/05/2015 94.00p 94.00p 84.04p 86.00p 106270
22/05/2015 92.00p 95.52p 89.40p 94.00p 105914
21/05/2015 90.00p 95.20p 89.12p 92.00p 101933
20/05/2015 94.00p 95.96p 89.60p 90.00p 71619
19/05/2015 90.00p 95.60p 88.00p 94.00p 281661
18/05/2015 90.00p 91.40p 84.80p 90.00p 84334
15/05/2015 92.00p 98.00p 88.00p 90.00p 204060
14/05/2015 94.00p 96.00p 90.80p 92.00p 91252
13/05/2015 96.00p 100.00p 92.00p 94.00p 170377
12/05/2015 100.00p 103.96p 94.00p 96.00p 269249
11/05/2015 92.00p 108.44p 91.08p 100.00p 497772
08/05/2015 92.00p 95.16p 89.24p 92.00p 169314
07/05/2015 90.00p 94.68p 85.44p 92.00p 166926
06/05/2015 94.00p 99.96p 88.04p 90.00p 365162
05/05/2015 100.00p 104.00p 90.00p 94.00p 622798
01/05/2015 112.00p 116.72p 103.00p 110.00p 84454
30/04/2015 104.00p 113.76p 104.00p 112.00p 88067
29/04/2015 114.00p 123.92p 100.00p 104.00p 206200
28/04/2015 96.00p 117.76p 95.68p 114.00p 195301
27/04/2015 102.00p 102.00p 92.00p 96.00p 132611
24/04/2015 102.00p 108.00p 93.24p 102.00p 217926
23/04/2015 98.00p 108.00p 92.00p 102.00p 104148
22/04/2015 102.00p 106.00p 88.44p 98.00p 301845
21/04/2015 102.00p 118.32p 89.20p 102.00p 377165
20/04/2015 84.00p 108.00p 80.80p 104.00p 526506
17/04/2015 72.00p 92.00p 60.00p 82.00p 312726
16/04/2015 76.00p 77.56p 69.00p 72.00p 229743
15/04/2015 64.00p 80.00p 61.36p 76.00p 432621
14/04/2015 58.00p 68.00p 54.44p 64.00p 253030
13/04/2015 50.00p 60.00p 49.40p 58.00p 445597
10/04/2015 50.00p 54.76p 45.24p 50.00p 110417
09/04/2015 46.00p 52.00p 42.40p 50.00p 130403
08/04/2015 48.00p 53.12p 45.24p 48.00p 118658
07/04/2015 48.00p 51.16p 43.64p 46.00p 68326
02/04/2015 46.00p 49.76p 41.20p 48.00p 152146
01/04/2015 40.00p 48.00p 39.72p 46.00p 277348
31/03/2015 42.00p 42.00p 39.44p 40.00p 110263
30/03/2015 48.00p 48.00p 40.08p 42.00p 170073
27/03/2015 42.00p 44.00p 40.40p 42.00p 32672
26/03/2015 44.00p 44.00p 40.52p 42.00p 81471
25/03/2015 46.00p 49.60p 44.00p 46.00p 254586
24/03/2015 42.00p 46.00p 40.00p 46.00p 200364
23/03/2015 42.00p 42.00p 38.44p 42.00p 79657
20/03/2015 42.00p 42.00p 40.00p 42.00p 76348
19/03/2015 42.00p 42.00p 36.00p 42.00p 65606
18/03/2015 42.00p 44.00p 39.24p 40.00p 197730
17/03/2015 42.00p 47.52p 38.40p 42.00p 971155
16/03/2015 44.00p 44.00p 40.00p 42.00p 124050
13/03/2015 46.00p 48.00p 41.04p 44.00p 142215
12/03/2015 48.00p 49.00p 46.00p 46.00p 70792
11/03/2015 46.00p 52.76p 46.00p 48.00p 253845
10/03/2015 60.00p 61.76p 44.96p 46.00p 616306
09/03/2015 50.00p 59.16p 49.00p 52.00p 487490
06/03/2015 46.00p 55.00p 44.00p 50.00p 915366
05/03/2015 42.00p 45.36p 40.00p 44.00p 474465
04/03/2015 42.00p 42.00p 38.00p 42.00p 275854
03/03/2015 44.00p 44.00p 40.00p 42.00p 86574
02/03/2015 44.00p 48.00p 41.04p 44.00p 195910
27/02/2015 42.00p 44.00p 37.20p 42.00p 227775
26/02/2015 40.00p 42.00p 39.00p 42.00p 88087
25/02/2015 44.00p 44.00p 40.00p 40.00p 122052
24/02/2015 44.00p 48.00p 40.00p 44.00p 356188
23/02/2015 40.00p 47.60p 37.44p 44.00p 227787
20/02/2015 38.00p 42.00p 36.00p 40.00p 532924
19/02/2015 38.00p 39.20p 36.00p 38.00p 176912
18/02/2015 38.00p 38.00p 36.00p 38.00p 62556
17/02/2015 38.00p 38.00p 36.00p 38.00p 113809
16/02/2015 40.00p 44.00p 37.20p 38.00p 65506
13/02/2015 40.00p 40.96p 37.40p 40.00p 119943
12/02/2015 40.00p 41.16p 36.00p 40.00p 371840
11/02/2015 46.00p 47.60p 46.00p 46.00p 6430
10/02/2015 46.00p 55.60p 44.80p 46.00p 37731
09/02/2015 46.00p 46.00p 44.00p 46.00p 8103
06/02/2015 48.00p 48.00p 44.00p 46.00p 79820
05/02/2015 48.00p 48.00p 44.48p 48.00p 5065
04/02/2015 54.00p 54.00p 46.00p 48.00p 35625
03/02/2015 56.00p 56.00p 50.00p 50.00p 13142
02/02/2015 56.00p 56.00p 52.00p 56.00p 15057
30/01/2015 54.00p 56.00p 52.00p 56.00p 15207
29/01/2015 54.00p 60.00p 52.00p 54.00p 66720
28/01/2015 58.00p 58.00p 53.20p 54.00p 9123
27/01/2015 62.00p 62.00p 54.00p 58.00p 10643
26/01/2015 66.00p 78.80p 60.00p 62.00p 49609
23/01/2015 70.00p 70.00p 61.48p 66.00p 4762
22/01/2015 70.00p 70.32p 68.00p 70.00p 5084
21/01/2015 74.00p 74.00p 70.00p 70.00p 2594
20/01/2015 76.00p 76.00p 73.56p 74.00p 6467
19/01/2015 76.00p 77.88p 72.00p 74.00p 14187
16/01/2015 82.00p 82.00p 72.40p 76.00p 3286
15/01/2015 84.00p 84.80p 80.00p 82.00p 7318
14/01/2015 84.00p 99.76p 80.68p 86.00p 88945
13/01/2015 86.00p 86.00p 80.00p 82.00p 8511
12/01/2015 102.00p 102.00p 84.00p 86.00p 27565
09/01/2015 94.00p 107.76p 88.00p 102.00p 22088
08/01/2015 96.00p 96.00p 93.00p 94.00p 2009
07/01/2015 110.00p 110.00p 88.12p 96.00p 22553
06/01/2015 98.00p 98.00p 88.00p 94.00p 7480
05/01/2015 110.00p 110.00p 92.40p 98.00p 24548
02/01/2015 110.00p 110.00p 108.00p 110.00p 4120
31/12/2014 104.00p 114.80p 104.00p 110.00p 10947
30/12/2014 104.00p 107.60p 100.00p 104.00p 2662
29/12/2014 114.00p 114.00p 97.60p 104.00p 11028
24/12/2014 106.00p 114.00p 92.00p 114.00p 24185
23/12/2014 110.00p 110.00p 105.24p 106.00p 2822
22/12/2014 116.00p 116.00p 100.00p 110.00p 11493
19/12/2014 118.00p 118.00p 108.00p 116.00p 5169
18/12/2014 124.00p 126.00p 118.00p 118.00p 9764
17/12/2014 124.00p 124.00p 120.00p 124.00p 3382
16/12/2014 124.00p 124.36p 120.80p 124.00p 4630
15/12/2014 124.00p 126.00p 120.00p 124.00p 11637
12/12/2014 134.00p 134.00p 120.08p 124.00p 11156
11/12/2014 138.00p 138.00p 132.00p 134.00p 3191
10/12/2014 148.00p 148.00p 136.00p 138.00p 5118
09/12/2014 154.00p 154.00p 142.00p 148.00p 5644
08/12/2014 158.00p 158.00p 154.00p 154.00p 1870
05/12/2014 158.00p 158.36p 157.16p 158.00p 904
04/12/2014 162.00p 162.00p 158.00p 158.00p 2591
03/12/2014 162.00p 162.00p 160.00p 162.00p 697
02/12/2014 162.00p 168.00p 160.20p 162.00p 16550
01/12/2014 176.00p 176.00p 160.80p 162.00p 24535
28/11/2014 184.00p 184.00p 172.00p 176.00p 8200
27/11/2014 196.00p 196.00p 180.00p 184.00p 9315
26/11/2014 206.00p 206.00p 192.40p 196.00p 11466
25/11/2014 210.00p 210.00p 200.00p 206.00p 1688
24/11/2014 194.00p 210.00p 194.00p 210.00p 15555
21/11/2014 196.00p 196.00p 188.00p 194.00p 7575
20/11/2014 204.00p 204.00p 196.00p 196.00p 3797
19/11/2014 204.00p 204.00p 200.20p 204.00p 2874
18/11/2014 206.00p 208.00p 203.96p 208.00p 5837
17/11/2014 212.00p 212.00p 204.80p 206.00p 11040
14/11/2014 204.40p 212.00p 204.08p 212.00p 13059
13/11/2014 212.00p 212.00p 204.00p 206.00p 8088
12/11/2014 212.00p 212.00p 204.00p 212.00p 3188
11/11/2014 204.00p 212.00p 200.44p 212.00p 14795
10/11/2014 204.00p 204.00p 200.00p 204.00p 4349
07/11/2014 204.00p 208.00p 200.00p 204.00p 8081
06/11/2014 214.00p 214.00p 192.60p 204.00p 14711
05/11/2014 216.00p 216.00p 209.20p 214.00p 5295
04/11/2014 220.00p 221.20p 212.00p 216.00p 14710
03/11/2014 224.00p 224.80p 213.64p 220.00p 13849
31/10/2014 224.00p 228.00p 220.00p 224.00p 25299
30/10/2014 238.00p 238.00p 213.20p 224.00p 46274
29/10/2014 260.00p 268.40p 222.96p 238.00p 91158
28/10/2014 250.00p 263.20p 228.00p 246.00p 35148
27/10/2014 266.00p 267.20p 240.00p 250.00p 48953
24/10/2014 252.00p 284.00p 238.00p 266.00p 94168
23/10/2014 238.00p 278.80p 228.00p 252.00p 182146
22/10/2014 226.00p 252.00p 224.40p 238.00p 94859
21/10/2014 230.00p 257.60p 220.00p 226.00p 93139
20/10/2014 234.00p 236.00p 220.00p 230.00p 8119
17/10/2014 222.00p 249.00p 216.00p 234.00p 30390
16/10/2014 234.00p 234.00p 202.00p 222.00p 10497
15/10/2014 260.00p 260.00p 226.00p 234.00p 3986
14/10/2014 266.00p 267.60p 248.00p 260.00p 8471
13/10/2014 286.00p 286.00p 261.00p 278.00p 13008
10/10/2014 310.00p 310.00p 280.00p 286.00p 20126
09/10/2014 330.00p 330.00p 300.00p 322.00p 2752
08/10/2014 340.00p 340.00p 320.00p 330.00p 3092
07/10/2014 330.00p 356.00p 324.40p 346.00p 21307
06/10/2014 364.00p 366.00p 338.96p 342.00p 40402
03/10/2014 330.00p 336.00p 320.00p 330.00p 32111
02/10/2014 316.00p 320.00p 312.00p 316.00p 5573
01/10/2014 326.00p 335.20p 312.00p 316.00p 7512
30/09/2014 350.00p 360.00p 301.60p 312.00p 14001
29/09/2014 374.00p 374.00p 360.00p 362.00p 10862
26/09/2014 376.00p 376.00p 372.00p 374.00p 2998
25/09/2014 380.00p 380.00p 372.40p 376.00p 5016
24/09/2014 394.00p 400.00p 366.00p 370.00p 12732
23/09/2014 406.00p 440.00p 378.00p 386.00p 34897
22/09/2014 406.00p 408.00p 400.00p 406.00p 5640
19/09/2014 406.00p 412.00p 398.04p 406.00p 9568
18/09/2014 426.00p 426.00p 400.00p 406.00p 13782
17/09/2014 430.00p 440.00p 420.00p 426.00p 14494
16/09/2014 436.00p 444.00p 434.60p 438.00p 23565
15/09/2014 434.00p 459.08p 434.00p 436.00p 24754
12/09/2014 394.00p 438.00p 394.00p 430.00p 18027
11/09/2014 406.00p 406.00p 384.00p 394.00p 11464
10/09/2014 410.00p 410.00p 400.00p 406.00p 6128
09/09/2014 418.00p 440.00p 408.40p 410.00p 18556
08/09/2014 410.00p 420.00p 400.00p 418.00p 12934
05/09/2014 430.00p 430.00p 404.00p 410.00p 9789
04/09/2014 450.00p 457.60p 430.00p 430.00p 6119
03/09/2014 440.00p 458.00p 428.80p 450.00p 17167
02/09/2014 414.00p 468.00p 413.30p 440.00p 16607
01/09/2014 390.00p 432.00p 390.00p 414.00p 33405
29/08/2014 390.00p 395.20p 360.00p 374.00p 8116
28/08/2014 354.00p 396.00p 354.00p 390.00p 16734
27/08/2014 350.00p 364.00p 344.00p 354.00p 18170
26/08/2014 346.00p 360.00p 342.44p 350.00p 16716
22/08/2014 330.00p 349.60p 326.04p 340.00p 8747
21/08/2014 330.00p 336.00p 330.00p 330.00p 1731
20/08/2014 330.00p 354.80p 324.00p 330.00p 7305
19/08/2014 310.00p 340.00p 302.00p 330.00p 14307
18/08/2014 306.00p 317.60p 300.00p 310.00p 9981
15/08/2014 310.00p 310.00p 300.00p 306.00p 2534
14/08/2014 320.00p 320.00p 300.40p 310.00p 2880
13/08/2014 300.00p 308.00p 300.00p 308.00p 5686
12/08/2014 292.00p 303.20p 288.00p 300.00p 7366

*Close Price adjusted for both dividends and splits