Angus Energy (ANGS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/04/2017 9.13p 9.70p 9.00p 9.63p 1376055
13/04/2017 9.25p 9.35p 8.75p 9.13p 947727
12/04/2017 9.25p 9.25p 9.00p 9.25p 372249
11/04/2017 9.13p 9.38p 9.00p 9.25p 659087
10/04/2017 9.13p 9.35p 9.00p 9.13p 1010288
07/04/2017 9.25p 9.25p 8.75p 9.13p 2581632
06/04/2017 9.25p 9.44p 9.00p 9.25p 1299517
05/04/2017 9.25p 9.43p 9.00p 9.13p 712115
04/04/2017 9.50p 9.59p 9.00p 9.25p 2306828
03/04/2017 9.75p 9.75p 9.25p 9.50p 1032928
31/03/2017 9.75p 9.75p 9.50p 9.75p 544076
30/03/2017 9.38p 10.00p 9.38p 9.75p 1236642
29/03/2017 9.75p 9.75p 9.25p 9.38p 696420
28/03/2017 9.88p 9.98p 9.53p 9.75p 364849
27/03/2017 9.50p 10.00p 9.50p 9.88p 1264445
24/03/2017 9.25p 9.75p 9.06p 9.50p 1034561
23/03/2017 9.63p 9.65p 8.75p 9.25p 2695085
22/03/2017 9.75p 9.86p 9.25p 9.75p 1253220
21/03/2017 10.13p 10.13p 9.55p 9.75p 688453
20/03/2017 9.88p 10.33p 9.50p 10.13p 2721173
17/03/2017 10.63p 10.63p 9.75p 10.50p 1889538
16/03/2017 10.75p 11.00p 10.50p 10.63p 482693
15/03/2017 10.63p 11.60p 10.41p 10.75p 1881708
14/03/2017 10.00p 10.90p 9.60p 10.38p 2378001
13/03/2017 10.63p 10.70p 9.86p 9.88p 1694970
10/03/2017 10.13p 11.04p 9.16p 10.63p 4443586
09/03/2017 12.00p 12.13p 11.25p 11.38p 1273306
08/03/2017 12.63p 12.70p 11.75p 12.00p 2623962
07/03/2017 12.63p 12.84p 11.72p 12.63p 2358080
06/03/2017 12.25p 13.00p 12.20p 12.63p 1589554
03/03/2017 12.75p 14.40p 12.15p 12.25p 8657925
02/03/2017 12.25p 12.50p 11.76p 12.25p 853180
01/03/2017 12.75p 12.75p 11.50p 12.25p 2407104
28/02/2017 13.38p 13.38p 12.56p 12.75p 1353558
27/02/2017 13.88p 14.00p 13.11p 13.38p 1798056
24/02/2017 14.13p 14.23p 13.50p 13.88p 715302
23/02/2017 13.50p 14.44p 13.38p 14.13p 1874664
22/02/2017 13.12p 13.62p 13.07p 13.50p 1671944
21/02/2017 12.88p 13.63p 12.50p 13.25p 1818105
20/02/2017 13.12p 13.20p 12.50p 12.88p 1552438
17/02/2017 12.50p 13.25p 12.50p 13.12p 1655867
16/02/2017 12.88p 12.95p 12.30p 12.50p 1447593
15/02/2017 12.75p 13.08p 12.50p 12.88p 1650406
14/02/2017 13.00p 13.00p 12.51p 12.75p 1577000
13/02/2017 13.25p 13.50p 12.35p 13.00p 2622827
10/02/2017 12.63p 13.25p 12.12p 13.12p 2770347
09/02/2017 12.75p 12.99p 12.50p 12.75p 1088628
08/02/2017 12.88p 13.24p 12.50p 12.75p 1277659
07/02/2017 12.75p 13.24p 12.61p 12.88p 1776446
06/02/2017 13.75p 13.75p 12.13p 12.63p 7839446
03/02/2017 13.25p 14.38p 13.15p 13.88p 3675470
02/02/2017 12.00p 13.39p 11.45p 13.25p 2319298
01/02/2017 11.75p 12.25p 11.70p 12.00p 1374292
31/01/2017 12.38p 12.40p 11.50p 11.75p 1736556
30/01/2017 13.00p 13.20p 12.07p 12.50p 1742730
27/01/2017 12.13p 13.23p 12.08p 13.12p 1862248
26/01/2017 11.50p 15.00p 10.81p 12.13p 8377452
25/01/2017 11.50p 12.00p 11.05p 11.50p 1093658
24/01/2017 10.88p 11.84p 10.75p 11.50p 2024238
23/01/2017 11.00p 11.23p 10.75p 10.88p 876684
20/01/2017 11.25p 11.25p 10.46p 11.00p 1727286
19/01/2017 11.88p 12.00p 10.25p 11.25p 5513910
18/01/2017 13.88p 13.88p 11.78p 11.88p 7117954
17/01/2017 12.50p 14.00p 11.75p 13.38p 2981715
16/01/2017 13.25p 13.40p 12.25p 12.50p 1371540
13/01/2017 13.50p 13.75p 13.00p 13.38p 1608204
12/01/2017 13.00p 13.88p 12.92p 13.50p 1674134
11/01/2017 13.75p 14.55p 12.85p 13.00p 2496449
10/01/2017 13.25p 13.91p 13.03p 13.75p 2648728
09/01/2017 13.25p 14.67p 13.25p 13.50p 3948532
06/01/2017 11.75p 13.54p 11.75p 13.25p 7159955
05/01/2017 10.75p 11.98p 10.65p 11.75p 2262586
04/01/2017 10.00p 11.20p 9.81p 10.75p 1207199
03/01/2017 10.13p 10.50p 9.78p 10.00p 1207016
30/12/2016 10.38p 10.50p 9.80p 10.00p 882626
29/12/2016 10.88p 10.88p 10.15p 10.50p 885268
28/12/2016 10.00p 10.88p 10.00p 10.88p 2089460
23/12/2016 9.63p 10.20p 9.63p 10.00p 704263
22/12/2016 10.63p 11.11p 9.82p 10.13p 3418461
21/12/2016 11.13p 11.18p 10.00p 10.50p 5998805
20/12/2016 12.25p 12.70p 10.82p 11.13p 5736421
19/12/2016 9.75p 13.40p 9.75p 12.25p 12236699
16/12/2016 8.13p 10.70p 8.00p 9.75p 15063984
15/12/2016 8.00p 8.37p 7.58p 8.00p 6879763
14/12/2016 7.88p 8.09p 7.75p 7.75p 1199108
13/12/2016 7.88p 8.00p 7.83p 7.88p 395117
12/12/2016 8.00p 8.30p 7.78p 8.00p 1651965
09/12/2016 7.50p 8.13p 7.35p 8.00p 3707446
08/12/2016 7.50p 7.68p 7.33p 7.50p 700356
07/12/2016 7.63p 7.70p 7.10p 7.50p 1481212
06/12/2016 7.63p 7.82p 7.25p 7.82p 308270
05/12/2016 7.75p 7.75p 7.29p 7.63p 367558
02/12/2016 7.75p 7.85p 7.57p 7.75p 490702
01/12/2016 7.75p 7.87p 7.50p 7.75p 552280
30/11/2016 7.75p 7.88p 7.58p 7.75p 547563
29/11/2016 7.88p 8.25p 7.58p 7.75p 1025592
28/11/2016 7.50p 7.88p 7.50p 7.88p 1112353
25/11/2016 7.88p 7.88p 7.50p 7.50p 1040173
24/11/2016 7.88p 7.89p 7.50p 7.88p 1304873
23/11/2016 7.88p 8.13p 7.50p 7.88p 2622728
22/11/2016 7.50p 8.00p 7.25p 7.88p 3649153
21/11/2016 7.00p 8.07p 7.00p 7.88p 6724764
18/11/2016 7.00p 7.08p 6.65p 7.00p 2291695
17/11/2016 6.75p 7.09p 6.50p 7.00p 1999436
16/11/2016 6.38p 7.35p 6.31p 6.75p 4198500
15/11/2016 6.38p 6.38p 6.00p 6.38p 2953144
14/11/2016 7.38p 8.50p 6.25p 6.38p 17085392

*Close Price adjusted for both dividends and splits