Angus Energy (ANGS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/03/2018 6.88p 6.89p 6.55p 6.63p 491051
19/03/2018 6.88p 7.00p 6.63p 6.88p 1197648
16/03/2018 7.00p 7.05p 6.60p 6.88p 1381665
15/03/2018 7.13p 7.17p 6.88p 7.00p 518661
14/03/2018 7.25p 7.35p 6.75p 7.13p 1759728
13/03/2018 7.13p 7.75p 6.95p 7.25p 4972826
12/03/2018 6.75p 7.50p 6.70p 7.13p 2127807
09/03/2018 6.38p 7.00p 6.22p 6.75p 1551892
08/03/2018 6.63p 6.70p 6.00p 6.38p 1723933
07/03/2018 6.13p 6.95p 6.05p 6.63p 3211772
06/03/2018 6.50p 6.52p 6.05p 6.13p 1188498
05/03/2018 6.38p 6.63p 6.38p 6.50p 659242
02/03/2018 7.25p 7.25p 6.35p 6.38p 1683277
01/03/2018 6.75p 7.40p 6.71p 7.25p 1948150
28/02/2018 6.75p 6.95p 6.71p 6.75p 1073862
27/02/2018 7.00p 7.00p 6.38p 6.75p 3727633
26/02/2018 7.13p 7.42p 6.85p 7.00p 2669446
23/02/2018 6.93p 7.50p 6.93p 7.25p 5619248
22/02/2018 6.30p 7.24p 6.25p 6.93p 5627394
21/02/2018 5.75p 6.40p 5.45p 6.30p 6799510
20/02/2018 6.38p 6.42p 5.21p 5.75p 10966753
19/02/2018 6.38p 6.40p 6.25p 6.38p 3640415
16/02/2018 6.38p 6.50p 6.25p 6.38p 1455551
15/02/2018 6.40p 6.68p 6.21p 6.38p 3718080
14/02/2018 6.13p 6.50p 6.00p 6.40p 5379885
13/02/2018 6.33p 6.38p 6.13p 6.13p 2123875
12/02/2018 6.50p 6.69p 6.10p 6.20p 2872564
09/02/2018 6.38p 6.97p 6.25p 6.50p 10958455
08/02/2018 8.75p 8.88p 8.25p 8.25p 1254089
07/02/2018 7.88p 9.29p 7.88p 8.75p 3014189
06/02/2018 8.13p 8.45p 7.50p 7.88p 1429224
05/02/2018 8.38p 8.73p 8.15p 8.25p 944770
02/02/2018 9.00p 9.09p 8.16p 8.50p 2196934
01/02/2018 9.00p 9.24p 8.88p 9.00p 877808
31/01/2018 8.88p 9.19p 8.75p 9.00p 1418910
30/01/2018 9.13p 9.50p 8.75p 8.88p 757912
29/01/2018 9.13p 9.22p 8.88p 9.13p 821009
26/01/2018 9.20p 9.20p 8.86p 9.13p 924835
25/01/2018 9.25p 9.42p 9.00p 9.20p 731014
24/01/2018 9.13p 9.42p 8.67p 9.25p 1831569
23/01/2018 9.38p 9.38p 8.60p 9.13p 2818883
22/01/2018 9.98p 10.41p 9.30p 9.38p 2191456
19/01/2018 9.87p 10.08p 9.50p 9.98p 1180816
18/01/2018 10.12p 10.12p 9.70p 9.87p 537290
17/01/2018 10.35p 10.35p 10.00p 10.12p 415525
16/01/2018 10.60p 10.89p 10.20p 10.35p 1273600
15/01/2018 10.13p 11.65p 9.93p 10.60p 5811930
12/01/2018 10.13p 10.15p 9.60p 10.13p 1514205
11/01/2018 10.75p 11.25p 9.55p 10.13p 2601322
10/01/2018 9.13p 11.63p 9.02p 10.75p 6851812
09/01/2018 9.48p 9.48p 9.00p 9.13p 856848
08/01/2018 9.63p 9.68p 9.04p 9.48p 3178158
05/01/2018 9.63p 9.79p 9.45p 9.63p 781292
04/01/2018 9.75p 9.85p 9.40p 9.63p 1496251
03/01/2018 9.75p 9.75p 9.31p 9.75p 788306
02/01/2018 9.25p 9.85p 9.13p 9.75p 1159265
29/12/2017 9.00p 9.50p 8.84p 9.25p 690046
28/12/2017 9.13p 9.21p 8.81p 9.00p 1303504
27/12/2017 9.88p 9.88p 8.81p 9.13p 2272673
22/12/2017 9.25p 9.95p 9.25p 9.88p 1290026
21/12/2017 9.63p 9.63p 8.82p 9.25p 2393248
20/12/2017 9.00p 10.20p 8.95p 9.63p 1895263
19/12/2017 9.25p 9.40p 8.82p 9.00p 2565089
18/12/2017 9.63p 9.75p 9.00p 9.25p 1656538
15/12/2017 9.63p 9.89p 9.53p 9.63p 1710646
14/12/2017 9.75p 10.00p 9.53p 9.63p 1721979
13/12/2017 10.25p 10.42p 9.71p 9.75p 2705619
12/12/2017 10.25p 11.00p 10.10p 10.25p 1565005
11/12/2017 11.13p 11.48p 10.22p 10.25p 2502237
08/12/2017 10.38p 11.39p 10.00p 11.13p 2588700
07/12/2017 9.63p 10.55p 9.63p 10.38p 3179892
06/12/2017 10.25p 10.25p 9.50p 9.63p 4672469
05/12/2017 10.88p 11.00p 10.08p 10.25p 3202568
04/12/2017 11.63p 11.70p 10.00p 10.88p 3097935
01/12/2017 12.50p 12.65p 11.25p 11.63p 4906116
30/11/2017 10.88p 13.43p 10.75p 12.50p 7282124
29/11/2017 11.63p 11.63p 10.75p 10.88p 4334706
28/11/2017 11.63p 12.25p 11.13p 11.63p 6605410
27/11/2017 13.00p 13.05p 12.06p 12.75p 4114590
24/11/2017 13.38p 13.84p 12.91p 13.00p 3650929
23/11/2017 15.25p 16.50p 12.60p 13.75p 10557544
22/11/2017 15.63p 15.92p 15.10p 15.25p 1794014
21/11/2017 16.00p 16.35p 15.18p 15.63p 2601669
20/11/2017 15.25p 17.95p 15.00p 16.00p 12658308
17/11/2017 22.25p 23.00p 13.12p 15.63p 44578688
16/11/2017 26.50p 27.68p 26.00p 26.63p 1123301
15/11/2017 26.75p 27.63p 25.87p 26.50p 2470764
14/11/2017 29.75p 29.75p 27.15p 28.25p 1764191
13/11/2017 30.25p 30.59p 29.11p 29.75p 660038
10/11/2017 30.50p 30.95p 29.37p 30.25p 1190917
09/11/2017 30.25p 30.50p 28.53p 30.50p 1815553
08/11/2017 31.25p 32.40p 30.02p 30.25p 1384488
07/11/2017 30.13p 31.60p 29.82p 31.25p 1109367
06/11/2017 29.75p 32.45p 29.00p 30.00p 3523317
03/11/2017 32.00p 32.25p 29.75p 29.75p 2473457
02/11/2017 29.00p 31.90p 28.16p 31.50p 3833931
01/11/2017 26.50p 29.71p 26.11p 28.63p 3866805
31/10/2017 27.25p 27.63p 26.51p 27.00p 1026093
30/10/2017 28.00p 28.00p 25.85p 27.00p 1422270
27/10/2017 26.50p 28.29p 26.50p 28.00p 2308266
26/10/2017 27.00p 27.05p 25.11p 26.88p 5196343
25/10/2017 29.75p 30.45p 26.83p 27.00p 10877000
24/10/2017 33.25p 33.85p 32.11p 33.00p 1474100
23/10/2017 34.75p 38.00p 32.85p 34.13p 5618456
20/10/2017 33.50p 33.84p 31.10p 33.38p 3579702
19/10/2017 33.50p 35.25p 31.90p 33.50p 4847983
18/10/2017 31.50p 33.00p 29.10p 33.00p 6604981
17/10/2017 28.50p 31.85p 28.15p 31.50p 4090939
16/10/2017 30.50p 30.50p 27.60p 28.50p 4161839
13/10/2017 32.00p 36.50p 30.25p 30.75p 10262457
12/10/2017 28.75p 30.75p 28.87p 30.38p 4336022
11/10/2017 25.25p 29.75p 24.25p 29.00p 4876173
10/10/2017 27.00p 27.25p 26.00p 27.25p 1907334
09/10/2017 28.38p 28.50p 27.00p 27.00p 964733
06/10/2017 29.75p 29.75p 27.50p 28.38p 1412860
05/10/2017 31.00p 30.75p 28.50p 29.75p 835121
04/10/2017 26.75p 31.75p 26.75p 30.25p 4856245
03/10/2017 26.75p 26.75p 26.75p 26.75p 790657
02/10/2017 27.75p 27.75p 26.50p 26.75p 732765
29/09/2017 26.50p 27.75p 26.50p 27.75p 740151
28/09/2017 26.50p 26.50p 26.50p 26.50p 434463
27/09/2017 27.25p 27.25p 26.25p 26.50p 572173
26/09/2017 27.25p 27.50p 26.25p 27.25p 1071692
25/09/2017 27.13p 28.00p 27.00p 27.50p 1169686
22/09/2017 24.50p 27.88p 24.75p 27.13p 2034399
21/09/2017 28.50p 28.50p 26.00p 27.00p 1692112
20/09/2017 28.50p 28.50p 28.50p 28.50p 641711
19/09/2017 28.75p 28.75p 28.50p 28.50p 526975
18/09/2017 28.25p 28.75p 27.25p 28.75p 1498726
15/09/2017 26.75p 29.50p 26.50p 28.50p 3151725
14/09/2017 29.75p 30.00p 26.50p 27.00p 4265278
13/09/2017 34.00p 33.75p 28.87p 29.75p 5404900
12/09/2017 32.25p 33.25p 31.25p 32.88p 2099852
11/09/2017 35.50p 35.75p 31.75p 32.50p 4752109
08/09/2017 33.25p 37.75p 32.62p 35.75p 10083692
07/09/2017 30.00p 33.50p 29.50p 32.62p 5857802
06/09/2017 26.50p 30.00p 26.50p 29.50p 2421236
05/09/2017 24.00p 27.13p 24.00p 26.50p 2852855
04/09/2017 24.50p 24.88p 23.00p 24.00p 1991475
01/09/2017 26.25p 26.25p 24.75p 24.88p 1057855
31/08/2017 26.50p 27.50p 26.00p 26.25p 1331209
30/08/2017 26.00p 27.00p 26.00p 26.50p 565971
29/08/2017 26.75p 26.75p 24.88p 26.00p 1397106
25/08/2017 26.75p 26.75p 25.50p 26.50p 1187299
24/08/2017 28.00p 28.38p 26.50p 26.75p 1321513
23/08/2017 28.00p 28.50p 27.25p 28.00p 762180
22/08/2017 28.25p 28.25p 27.00p 28.00p 1438950
21/08/2017 28.87p 28.87p 27.75p 28.25p 2088774
18/08/2017 29.25p 29.37p 27.50p 28.87p 1990944
17/08/2017 28.00p 29.37p 26.88p 29.37p 1525886
16/08/2017 29.50p 29.50p 28.00p 28.00p 2000
15/08/2017 29.62p 30.50p 28.75p 29.50p 1891135
14/08/2017 28.00p 30.13p 27.00p 29.62p 2446597
11/08/2017 29.00p 29.00p 27.25p 28.00p 2253467
10/08/2017 32.75p 32.75p 28.50p 28.50p 83647
09/08/2017 24.00p 31.75p 21.88p 31.50p 15765821
08/08/2017 25.00p 25.00p 22.75p 24.00p 6671379
07/08/2017 27.00p 27.00p 24.75p 25.00p 4806073
04/08/2017 26.88p 27.50p 26.25p 27.00p 2053071
03/08/2017 28.00p 28.00p 26.75p 27.38p 2048364
02/08/2017 28.75p 28.87p 27.75p 28.00p 1874123
01/08/2017 29.25p 29.50p 27.75p 28.75p 2380594
31/07/2017 27.13p 30.25p 27.00p 29.00p 3145681
28/07/2017 25.50p 27.75p 25.50p 27.13p 567982
27/07/2017 30.75p 30.75p 25.75p 25.75p 600762
26/07/2017 32.12p 32.25p 28.00p 30.50p 9059101
25/07/2017 34.00p 34.50p 31.00p 31.63p 7713570
24/07/2017 33.50p 35.50p 32.25p 33.50p 5829805
21/07/2017 33.25p 35.25p 31.63p 32.62p 10213046
20/07/2017 26.75p 33.38p 24.12p 31.63p 14339211
19/07/2017 27.25p 28.00p 26.25p 26.25p 3534364
18/07/2017 27.38p 28.00p 26.75p 27.25p 3005707
17/07/2017 26.00p 28.87p 26.00p 27.38p 6644495
14/07/2017 26.88p 27.00p 25.38p 26.00p 4871553
13/07/2017 28.25p 29.00p 25.25p 26.88p 10875193
12/07/2017 21.75p 28.13p 21.50p 27.88p 9742239
11/07/2017 21.50p 22.00p 20.63p 21.50p 4877288
10/07/2017 22.88p 22.88p 21.50p 21.50p 70860
07/07/2017 22.75p 24.63p 22.13p 22.88p 8819253
06/07/2017 21.25p 23.38p 20.00p 22.25p 8743092
05/07/2017 19.88p 23.13p 19.88p 21.38p 16382952
04/07/2017 17.00p 21.25p 16.13p 19.88p 19821736
03/07/2017 13.50p 17.25p 13.38p 16.13p 10862490
30/06/2017 12.75p 13.50p 12.75p 13.38p 4439329
29/06/2017 13.00p 13.00p 13.00p 13.00p 895188
28/06/2017 12.75p 13.63p 12.25p 13.00p 4828093
27/06/2017 12.88p 13.38p 12.75p 12.75p 2119518
26/06/2017 12.38p 14.00p 12.00p 12.75p 8485241
23/06/2017 10.75p 12.38p 10.75p 12.25p 2621455
22/06/2017 11.13p 11.25p 10.75p 10.75p 0
21/06/2017 10.75p 11.25p 10.75p 11.13p 0
20/06/2017 11.25p 11.63p 10.63p 10.75p 0
19/06/2017 10.50p 11.25p 10.50p 11.25p 0
16/06/2017 10.00p 10.59p 9.85p 10.50p 597849
15/06/2017 9.88p 10.19p 9.75p 10.00p 488391
14/06/2017 10.25p 10.25p 9.83p 9.88p 366253
13/06/2017 10.25p 10.33p 10.00p 10.25p 404564
12/06/2017 10.50p 10.59p 10.01p 10.25p 312592
09/06/2017 11.25p 11.25p 10.15p 10.50p 1301178
08/06/2017 11.13p 11.45p 10.88p 11.25p 1132910

*Close Price adjusted for both dividends and splits