Anglo African Oil & Gas (AAOG) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anglo African Oil & Gas

Date Open High Low Close* Volume
14/07/2020 0.43p 0.43p 0.31p 0.35p 5652159
13/07/2020 0.33p 0.59p 0.30p 0.43p 15868893
10/07/2020 0.33p 0.40p 0.26p 0.33p 666662
09/07/2020 0.33p 0.40p 0.33p 0.33p 74012
08/07/2020 0.33p 0.40p 0.26p 0.33p 384828
07/07/2020 0.33p 0.33p 0.33p 0.33p 600000
06/07/2020 0.33p 0.40p 0.27p 0.33p 384877
03/07/2020 0.33p 0.40p 0.25p 0.33p 1187076
02/07/2020 0.33p 0.40p 0.27p 0.33p 392249
01/07/2020 0.38p 0.42p 0.30p 0.40p 365969
29/06/2020 0.38p 0.45p 0.31p 0.38p 3122666
26/06/2020 0.33p 0.45p 0.27p 0.45p 851667
25/06/2020 0.33p 0.38p 0.26p 0.33p 1021220
24/06/2020 0.38p 0.40p 0.30p 0.33p 615289
23/06/2020 0.38p 0.43p 0.30p 0.38p 835796
22/06/2020 0.38p 0.44p 0.33p 0.38p 1083531
19/06/2020 0.38p 0.38p 0.33p 0.38p 361285
18/06/2020 0.38p 0.44p 0.33p 0.38p 708864
17/06/2020 0.38p 0.44p 0.38p 0.38p 52666
16/06/2020 0.35p 0.44p 0.32p 0.38p 178545
15/06/2020 0.38p 0.42p 0.28p 0.35p 1106404
12/06/2020 0.38p 0.42p 0.31p 0.38p 192133
11/06/2020 0.48p 0.48p 0.30p 0.38p 11745484
10/06/2020 0.48p 0.60p 0.48p 0.53p 4112995
09/06/2020 0.50p 0.60p 0.46p 0.48p 4345862
08/06/2020 0.50p 0.54p 0.45p 0.50p 5149479
05/06/2020 0.40p 0.58p 0.40p 0.50p 9919017
04/06/2020 0.43p 0.45p 0.40p 0.40p 1289903
03/06/2020 0.43p 0.45p 0.43p 0.43p 801783
02/06/2020 0.38p 0.45p 0.36p 0.43p 1047719
01/06/2020 0.38p 0.40p 0.35p 0.38p 1342179
29/05/2020 0.40p 0.45p 0.35p 0.38p 2244472
28/05/2020 0.40p 0.45p 0.35p 0.40p 1405014
27/05/2020 0.40p 0.44p 0.35p 0.40p 4118030
26/05/2020 0.43p 0.45p 0.35p 0.40p 1136337
22/05/2020 0.43p 0.45p 0.40p 0.43p 2403131
21/05/2020 0.43p 0.44p 0.43p 0.43p 336900
20/05/2020 0.45p 0.45p 0.40p 0.43p 5221758
19/05/2020 0.45p 0.50p 0.40p 0.45p 150080
18/05/2020 0.50p 0.54p 0.40p 0.45p 6879703
15/05/2020 0.43p 0.50p 0.40p 0.50p 5294981
14/05/2020 0.55p 0.55p 0.38p 0.43p 7329333
13/05/2020 0.55p 0.56p 0.50p 0.55p 2587819
12/05/2020 0.55p 0.58p 0.50p 0.55p 3388122
11/05/2020 0.65p 0.75p 0.46p 0.59p 20401176
07/05/2020 0.65p 0.89p 0.60p 0.65p 44981880
06/05/2020 0.45p 0.90p 0.45p 0.70p 62311292
05/05/2020 0.27p 0.65p 0.26p 0.45p 54871228
01/05/2020 0.22p 0.23p 0.21p 0.22p 1813399
30/04/2020 0.19p 0.22p 0.19p 0.22p 5492122
29/04/2020 0.19p 0.20p 0.18p 0.19p 3098913
28/04/2020 0.19p 0.19p 0.18p 0.19p 951651
27/04/2020 0.19p 0.19p 0.15p 0.19p 4197328
24/04/2020 0.19p 0.20p 0.18p 0.19p 2919572
23/04/2020 0.16p 0.20p 0.16p 0.19p 5246243
22/04/2020 0.16p 0.17p 0.16p 0.16p 1847454
21/04/2020 0.16p 0.17p 0.14p 0.16p 3845318
20/04/2020 0.19p 0.19p 0.14p 0.16p 15988034
17/04/2020 0.23p 0.24p 0.13p 0.19p 22313052
16/04/2020 0.26p 0.26p 0.25p 0.26p 134450
15/04/2020 0.26p 0.26p 0.23p 0.26p 1226223
14/04/2020 0.26p 0.27p 0.23p 0.25p 3242123
09/04/2020 0.24p 0.27p 0.22p 0.26p 2251684
08/04/2020 0.22p 0.25p 0.20p 0.24p 666223
07/04/2020 0.21p 0.22p 0.20p 0.22p 961889
06/04/2020 0.21p 0.22p 0.20p 0.21p 2267097
03/04/2020 0.19p 0.21p 0.19p 0.19p 3648410
02/04/2020 0.21p 0.22p 0.19p 0.19p 1215453
01/04/2020 0.21p 0.22p 0.20p 0.21p 3009062
31/03/2020 0.23p 0.26p 0.21p 0.22p 21295612
30/03/2020 0.25p 0.25p 0.22p 0.23p 1087287
27/03/2020 0.25p 0.25p 0.24p 0.25p 364305
26/03/2020 0.25p 0.26p 0.25p 0.25p 262719
25/03/2020 0.24p 0.26p 0.23p 0.25p 2465215
24/03/2020 0.22p 0.30p 0.18p 0.24p 7689427
23/03/2020 0.19p 0.24p 0.18p 0.22p 2711389
20/03/2020 0.18p 0.20p 0.15p 0.19p 5741581
19/03/2020 0.12p 0.17p 0.12p 0.15p 1434869
18/03/2020 0.12p 0.13p 0.12p 0.13p 486594
17/03/2020 0.14p 0.15p 0.12p 0.12p 63379
16/03/2020 0.16p 0.16p 0.11p 0.14p 1979650
13/03/2020 0.18p 0.18p 0.15p 0.16p 789237
12/03/2020 0.18p 0.18p 0.18p 0.18p 129199
11/03/2020 0.18p 0.18p 0.13p 0.18p 358315
10/03/2020 0.18p 0.18p 0.15p 0.18p 268355
09/03/2020 0.18p 0.19p 0.15p 0.18p 891431
06/03/2020 0.18p 0.19p 0.15p 0.18p 25441
05/03/2020 0.20p 0.21p 0.16p 0.20p 6816947
04/03/2020 0.21p 0.21p 0.21p 0.21p 0
03/03/2020 0.21p 0.21p 0.21p 0.21p 476000
02/03/2020 0.21p 0.21p 0.20p 0.21p 477819
28/02/2020 0.21p 0.21p 0.17p 0.21p 1092362
27/02/2020 0.21p 0.22p 0.20p 0.21p 199251
26/02/2020 0.23p 0.23p 0.20p 0.21p 3090207
25/02/2020 0.25p 0.25p 0.20p 0.23p 445875
24/02/2020 0.25p 0.25p 0.25p 0.25p 104750
21/02/2020 0.25p 0.25p 0.25p 0.25p 0
20/02/2020 0.25p 0.25p 0.25p 0.25p 630844
19/02/2020 0.26p 0.26p 0.25p 0.25p 239826
18/02/2020 0.26p 0.26p 0.25p 0.26p 670000
17/02/2020 0.26p 0.26p 0.25p 0.26p 3535338
14/02/2020 0.26p 0.27p 0.25p 0.26p 882000
13/02/2020 0.26p 0.27p 0.25p 0.26p 10604079
12/02/2020 0.28p 0.28p 0.25p 0.26p 2427537
11/02/2020 0.28p 0.28p 0.25p 0.28p 5176233
10/02/2020 0.30p 0.30p 0.26p 0.28p 400336
07/02/2020 0.30p 0.30p 0.30p 0.30p 4418964
06/02/2020 0.33p 0.33p 0.30p 0.30p 3041495
05/02/2020 0.33p 0.33p 0.30p 0.33p 240551
04/02/2020 0.33p 0.33p 0.32p 0.33p 842500
03/02/2020 0.33p 0.33p 0.32p 0.33p 40525
31/01/2020 0.38p 0.38p 0.32p 0.33p 3588759
30/01/2020 0.38p 0.38p 0.35p 0.38p 2456968
29/01/2020 0.38p 0.38p 0.36p 0.38p 594450
28/01/2020 0.38p 0.38p 0.35p 0.38p 3
27/01/2020 0.38p 0.40p 0.37p 0.38p 844750
24/01/2020 0.38p 0.40p 0.37p 0.38p 522035
23/01/2020 0.38p 0.40p 0.37p 0.38p 806264
22/01/2020 0.40p 0.40p 0.37p 0.38p 1093579
21/01/2020 0.40p 0.44p 0.37p 0.40p 3901616
20/01/2020 0.55p 0.55p 0.36p 0.40p 89827568
17/01/2020 0.35p 0.37p 0.30p 0.35p 2196106
16/01/2020 0.33p 0.38p 0.33p 0.34p 2109615
15/01/2020 0.33p 0.37p 0.33p 0.33p 4110794
14/01/2020 0.43p 0.45p 0.32p 0.33p 15874516
13/01/2020 0.45p 0.48p 0.40p 0.43p 10343239
10/01/2020 0.48p 0.50p 0.42p 0.43p 5449547
09/01/2020 0.48p 0.50p 0.45p 0.48p 5696222
08/01/2020 0.43p 0.50p 0.40p 0.48p 11270508
07/01/2020 0.45p 0.51p 0.43p 0.47p 8140838
06/01/2020 0.58p 0.58p 0.40p 0.45p 20317186
03/01/2020 0.63p 0.69p 0.55p 0.58p 10871522
02/01/2020 0.75p 0.95p 0.57p 0.63p 23087140
31/12/2019 0.45p 0.89p 0.44p 0.75p 32722078
30/12/2019 0.45p 0.49p 0.42p 0.45p 6039379
27/12/2019 0.48p 0.59p 0.40p 0.45p 26737706
24/12/2019 0.65p 0.65p 0.41p 0.50p 11748701
23/12/2019 0.60p 0.75p 0.55p 0.65p 3891523
20/12/2019 0.58p 0.65p 0.57p 0.60p 2387469
19/12/2019 0.53p 0.60p 0.53p 0.58p 1404508
18/12/2019 0.53p 0.57p 0.51p 0.53p 5342510
17/12/2019 0.55p 0.59p 0.52p 0.53p 5876225
16/12/2019 0.53p 0.69p 0.47p 0.55p 22906164
13/12/2019 0.70p 0.73p 0.65p 0.68p 6419410
12/12/2019 1.10p 1.10p 0.66p 0.70p 61615356
11/12/2019 2.30p 2.37p 2.20p 2.30p 546921
10/12/2019 2.40p 2.40p 2.25p 2.30p 719338
09/12/2019 2.50p 2.50p 2.30p 2.40p 1008720
06/12/2019 2.55p 2.60p 2.43p 2.50p 722135
05/12/2019 2.55p 2.55p 2.50p 2.55p 376252
04/12/2019 2.55p 2.70p 2.45p 2.55p 2796164
03/12/2019 2.50p 2.69p 2.41p 2.55p 1247808
02/12/2019 2.55p 2.78p 2.50p 2.55p 1623005
29/11/2019 2.55p 2.57p 2.50p 2.55p 714537
28/11/2019 2.55p 2.70p 2.51p 2.55p 2446471
27/11/2019 2.65p 2.65p 2.50p 2.55p 492022
26/11/2019 2.65p 2.75p 2.62p 2.65p 174960
25/11/2019 2.65p 2.79p 2.58p 2.65p 224082
22/11/2019 2.60p 2.79p 2.60p 2.65p 1320564
21/11/2019 2.55p 2.70p 2.53p 2.60p 1805819
20/11/2019 2.30p 2.85p 2.20p 2.55p 4344534
19/11/2019 2.35p 2.35p 2.30p 2.35p 373461
18/11/2019 2.40p 2.50p 2.35p 2.35p 550204
15/11/2019 2.75p 2.75p 2.35p 2.40p 2526742
14/11/2019 2.90p 2.90p 2.70p 2.75p 1437924
13/11/2019 2.90p 2.95p 2.81p 2.90p 526933
12/11/2019 3.35p 3.37p 2.83p 2.90p 3191583
11/11/2019 3.15p 3.24p 3.00p 3.15p 987854
08/11/2019 3.30p 3.30p 3.03p 3.15p 1704779
07/11/2019 3.05p 3.35p 3.00p 3.30p 4811714
06/11/2019 3.20p 3.20p 2.97p 3.05p 1908166
05/11/2019 3.40p 3.50p 3.13p 3.20p 1180836
04/11/2019 3.30p 3.50p 3.30p 3.35p 2550604
01/11/2019 2.90p 3.40p 2.83p 3.30p 2916103
31/10/2019 2.80p 2.90p 2.72p 2.90p 3446956
30/10/2019 2.78p 2.81p 2.72p 2.81p 2130224
29/10/2019 2.93p 2.93p 2.76p 2.78p 1845246
28/10/2019 2.93p 2.93p 2.86p 2.93p 862921
25/10/2019 2.93p 3.00p 2.86p 2.93p 1697242
24/10/2019 3.00p 3.00p 2.88p 2.90p 1391434
23/10/2019 3.05p 3.15p 2.86p 3.00p 1715175
22/10/2019 2.85p 3.90p 2.80p 3.00p 12037266
21/10/2019 2.90p 2.95p 2.80p 2.85p 1124147
18/10/2019 3.05p 3.05p 2.82p 2.90p 1236861
17/10/2019 2.63p 3.10p 2.63p 3.05p 2486837
16/10/2019 2.53p 2.75p 2.40p 2.70p 1402533
15/10/2019 2.63p 2.63p 2.50p 2.53p 1378111
14/10/2019 2.65p 2.70p 2.52p 2.70p 2544440
11/10/2019 2.70p 2.70p 2.60p 2.65p 964342
10/10/2019 2.75p 2.80p 2.61p 2.70p 1063483
09/10/2019 2.85p 2.99p 2.73p 2.75p 2343703
08/10/2019 2.70p 3.10p 2.70p 2.85p 4295292
07/10/2019 2.65p 2.79p 2.61p 2.70p 1025497
04/10/2019 2.68p 2.77p 2.57p 2.65p 1149853
03/10/2019 2.83p 2.85p 2.65p 2.68p 1250617
02/10/2019 2.90p 2.95p 2.81p 2.83p 1275171
01/10/2019 2.95p 3.00p 2.81p 2.90p 1497467
30/09/2019 3.13p 3.16p 2.95p 2.95p 1124183
27/09/2019 3.10p 3.19p 3.05p 3.05p 460081
26/09/2019 3.18p 3.20p 3.13p 3.15p 639663

*Close Price adjusted for both dividends and splits