Angus Energy (ANGS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/03/2025 0.31p 0.31p 0.30p 0.31p 1871358
28/02/2025 0.31p 0.31p 0.30p 0.31p 1461523
27/02/2025 0.29p 0.31p 0.28p 0.31p 2240194
26/02/2025 0.31p 0.31p 0.28p 0.29p 7272210
25/02/2025 0.31p 0.31p 0.29p 0.31p 6023743
24/02/2025 0.31p 0.32p 0.30p 0.31p 1831948
21/02/2025 0.32p 0.33p 0.30p 0.31p 3601864
20/02/2025 0.32p 0.33p 0.30p 0.32p 2789241
19/02/2025 0.32p 0.33p 0.30p 0.32p 5326502
18/02/2025 0.32p 0.33p 0.30p 0.32p 23023560
17/02/2025 0.33p 0.37p 0.30p 0.32p 41212560
14/02/2025 0.30p 0.34p 0.27p 0.33p 51013492
13/02/2025 0.30p 0.31p 0.27p 0.30p 7046503
12/02/2025 0.30p 0.32p 0.29p 0.30p 9027830
11/02/2025 0.30p 0.32p 0.27p 0.30p 10131524
10/02/2025 0.28p 0.32p 0.25p 0.30p 25072574
07/02/2025 0.28p 0.30p 0.25p 0.28p 5328724
06/02/2025 0.29p 0.29p 0.26p 0.28p 2354966
05/02/2025 0.29p 0.30p 0.27p 0.29p 375698
04/02/2025 0.29p 0.30p 0.27p 0.29p 501978
03/02/2025 0.29p 0.29p 0.27p 0.29p 3714143
31/01/2025 0.28p 0.30p 0.27p 0.29p 2034998
30/01/2025 0.29p 0.29p 0.27p 0.29p 1891679
29/01/2025 0.29p 0.29p 0.28p 0.29p 510340
28/01/2025 0.29p 0.29p 0.28p 0.29p 5798810
27/01/2025 0.29p 0.30p 0.27p 0.29p 2239799
24/01/2025 0.30p 0.33p 0.27p 0.29p 1617682
23/01/2025 0.30p 0.33p 0.27p 0.30p 7462424
22/01/2025 0.30p 0.35p 0.25p 0.30p 2040341
21/01/2025 0.33p 0.35p 0.29p 0.30p 3983472
20/01/2025 0.28p 0.31p 0.25p 0.30p 9999409
17/01/2025 0.28p 0.30p 0.28p 0.28p 1452508
16/01/2025 0.28p 0.32p 0.25p 0.28p 5115516
15/01/2025 0.33p 0.35p 0.25p 0.28p 284731200
14/01/2025 0.33p 0.33p 0.30p 0.33p 2749276
13/01/2025 0.33p 0.33p 0.30p 0.33p 13193379
10/01/2025 0.33p 0.35p 0.31p 0.35p 4922282
09/01/2025 0.30p 0.35p 0.30p 0.33p 6625505
08/01/2025 0.30p 0.33p 0.29p 0.33p 587144
07/01/2025 0.30p 0.31p 0.30p 0.30p 1359878
06/01/2025 0.30p 0.31p 0.28p 0.30p 3273923
03/01/2025 0.30p 0.33p 0.29p 0.33p 694604
02/01/2025 0.30p 0.31p 0.28p 0.30p 1201080
31/12/2024 0.30p 0.32p 0.29p 0.30p 252719
30/12/2024 0.30p 0.32p 0.29p 0.30p 1621935
27/12/2024 0.30p 0.32p 0.25p 0.30p 1911899
24/12/2024 0.30p 0.32p 0.30p 0.30p 1312500
23/12/2024 0.30p 0.32p 0.28p 0.30p 381486
20/12/2024 0.30p 0.30p 0.28p 0.30p 362977
19/12/2024 0.30p 0.33p 0.29p 0.30p 1011388
18/12/2024 0.30p 0.31p 0.29p 0.30p 2056202
17/12/2024 0.30p 0.31p 0.29p 0.30p 1696114
16/12/2024 0.30p 0.31p 0.29p 0.30p 330143
13/12/2024 0.30p 0.32p 0.28p 0.30p 2299145
12/12/2024 0.30p 0.31p 0.28p 0.30p 983147
11/12/2024 0.33p 0.33p 0.28p 0.30p 8624815
10/12/2024 0.33p 0.33p 0.30p 0.33p 1094505
09/12/2024 0.33p 0.35p 0.30p 0.33p 4606646
06/12/2024 0.33p 0.35p 0.30p 0.33p 776510
05/12/2024 0.33p 0.33p 0.31p 0.33p 595297
04/12/2024 0.33p 0.35p 0.30p 0.33p 3095114
03/12/2024 0.33p 0.33p 0.30p 0.33p 4474646
02/12/2024 0.33p 0.33p 0.30p 0.33p 5480390
29/11/2024 0.33p 0.35p 0.30p 0.33p 2291002
28/11/2024 0.33p 0.34p 0.30p 0.33p 6584804
27/11/2024 0.33p 0.35p 0.30p 0.33p 5227212
26/11/2024 0.35p 0.38p 0.30p 0.33p 10308195
25/11/2024 0.35p 0.37p 0.34p 0.35p 1117644
22/11/2024 0.35p 0.37p 0.30p 0.35p 8486786
21/11/2024 0.38p 0.40p 0.32p 0.35p 2622029
20/11/2024 0.38p 0.40p 0.36p 0.38p 703914
19/11/2024 0.38p 0.40p 0.35p 0.38p 1607719
18/11/2024 0.38p 0.40p 0.36p 0.38p 2997869
15/11/2024 0.38p 0.45p 0.35p 0.38p 29197646
14/11/2024 0.33p 0.45p 0.30p 0.38p 43666280
13/11/2024 0.33p 0.33p 0.32p 0.33p 3146149
12/11/2024 0.33p 0.35p 0.32p 0.33p 17031240
11/11/2024 0.28p 0.35p 0.27p 0.33p 23140220
08/11/2024 0.28p 0.30p 0.28p 0.28p 3856171
07/11/2024 0.30p 0.32p 0.25p 0.28p 1815782
06/11/2024 0.30p 0.32p 0.30p 0.30p 62383
05/11/2024 0.30p 0.32p 0.28p 0.30p 1050034
04/11/2024 0.30p 0.34p 0.28p 0.30p 115916
01/11/2024 0.28p 0.32p 0.28p 0.30p 5937616
31/10/2024 0.30p 0.31p 0.25p 0.28p 4693443
30/10/2024 0.30p 0.31p 0.28p 0.30p 12862524
29/10/2024 0.30p 0.32p 0.29p 0.30p 27341540
28/10/2024 0.30p 0.33p 0.29p 0.30p 6797021
25/10/2024 0.28p 0.35p 0.25p 0.30p 35437364
24/10/2024 0.28p 0.30p 0.25p 0.28p 313892
23/10/2024 0.28p 0.30p 0.27p 0.28p 1371485
22/10/2024 0.28p 0.30p 0.25p 0.30p 20197948
21/10/2024 0.28p 0.30p 0.25p 0.28p 23646104
18/10/2024 0.28p 0.30p 0.26p 0.28p 480503
17/10/2024 0.28p 0.30p 0.25p 0.28p 1153855
16/10/2024 0.28p 0.28p 0.26p 0.28p 363015
15/10/2024 0.28p 0.30p 0.25p 0.28p 7693134
14/10/2024 0.28p 0.28p 0.25p 0.28p 723051
11/10/2024 0.28p 0.30p 0.25p 0.28p 1758593
10/10/2024 0.28p 0.29p 0.25p 0.28p 11127072
09/10/2024 0.28p 0.30p 0.25p 0.28p 4498077
08/10/2024 0.25p 0.29p 0.20p 0.28p 5101921
07/10/2024 0.25p 0.30p 0.25p 0.28p 1141788
04/10/2024 0.28p 0.30p 0.25p 0.28p 643356
03/10/2024 0.28p 0.30p 0.25p 0.28p 1753090
02/10/2024 0.28p 0.30p 0.24p 0.28p 4320653
01/10/2024 0.28p 0.30p 0.25p 0.28p 6439125
30/09/2024 0.25p 0.30p 0.24p 0.28p 9362916
27/09/2024 0.25p 0.27p 0.24p 0.25p 569200
26/09/2024 0.23p 0.30p 0.23p 0.25p 6126490
25/09/2024 0.23p 0.26p 0.20p 0.23p 7597125
24/09/2024 0.23p 0.25p 0.20p 0.23p 7179058
23/09/2024 0.23p 0.25p 0.20p 0.22p 747506
20/09/2024 0.23p 0.25p 0.22p 0.23p 6253416
19/09/2024 0.23p 0.25p 0.20p 0.23p 3204840
18/09/2024 0.23p 0.23p 0.22p 0.23p 1141123
17/09/2024 0.23p 0.25p 0.20p 0.23p 5306647
16/09/2024 0.23p 0.25p 0.21p 0.23p 3903213
13/09/2024 0.25p 0.25p 0.20p 0.25p 11921139
12/09/2024 0.25p 0.25p 0.20p 0.25p 2161247
11/09/2024 0.25p 0.30p 0.25p 0.26p 6289308
10/09/2024 0.23p 0.26p 0.20p 0.25p 22586588
09/09/2024 0.23p 0.25p 0.20p 0.23p 1702939
06/09/2024 0.23p 0.25p 0.23p 0.23p 3599130
05/09/2024 0.23p 0.25p 0.20p 0.23p 16785446
04/09/2024 0.25p 0.25p 0.22p 0.25p 1141292
03/09/2024 0.28p 0.28p 0.22p 0.25p 6613122
02/09/2024 0.28p 0.28p 0.24p 0.28p 4933955
30/08/2024 0.25p 0.28p 0.23p 0.25p 9795206
29/08/2024 0.25p 0.26p 0.20p 0.25p 10904163
28/08/2024 0.28p 0.28p 0.24p 0.25p 2754261
27/08/2024 0.25p 0.30p 0.24p 0.28p 132619840
23/08/2024 0.25p 0.27p 0.24p 0.25p 5638831
22/08/2024 0.25p 0.27p 0.24p 0.25p 7638538
21/08/2024 0.25p 0.27p 0.25p 0.25p 1362285
20/08/2024 0.25p 0.26p 0.24p 0.25p 5587615
19/08/2024 0.25p 0.26p 0.23p 0.25p 5607554
16/08/2024 0.25p 0.26p 0.23p 0.25p 816675
15/08/2024 0.25p 0.26p 0.23p 0.25p 3022068
14/08/2024 0.25p 0.26p 0.23p 0.25p 933932
13/08/2024 0.25p 0.26p 0.24p 0.25p 1076097
12/08/2024 0.23p 0.26p 0.20p 0.25p 4023069
09/08/2024 0.25p 0.27p 0.20p 0.25p 2179445
08/08/2024 0.25p 0.26p 0.24p 0.25p 4100348
07/08/2024 0.28p 0.30p 0.25p 0.25p 7623307
06/08/2024 0.25p 0.26p 0.20p 0.25p 7134732
05/08/2024 0.23p 0.27p 0.22p 0.25p 9417059
02/08/2024 0.28p 0.30p 0.25p 0.28p 13532958
01/08/2024 0.25p 0.30p 0.23p 0.28p 38302020
31/07/2024 0.28p 0.30p 0.22p 0.25p 6102151
30/07/2024 0.28p 0.30p 0.25p 0.28p 3997480
29/07/2024 0.28p 0.30p 0.27p 0.28p 8929789
26/07/2024 0.28p 0.30p 0.25p 0.28p 1234067
25/07/2024 0.28p 0.29p 0.25p 0.28p 6873462
24/07/2024 0.30p 0.30p 0.25p 0.28p 599997
23/07/2024 0.30p 0.30p 0.27p 0.29p 1250129
22/07/2024 0.30p 0.32p 0.27p 0.30p 2231438
19/07/2024 0.30p 0.30p 0.29p 0.30p 371869
18/07/2024 0.30p 0.32p 0.27p 0.30p 3131143
17/07/2024 0.33p 0.33p 0.30p 0.30p 3509720
16/07/2024 0.28p 0.35p 0.25p 0.33p 3376185
15/07/2024 0.28p 0.30p 0.25p 0.29p 12202561
12/07/2024 0.30p 0.32p 0.24p 0.28p 59789160
11/07/2024 0.28p 0.33p 0.25p 0.30p 5529160
10/07/2024 0.28p 0.30p 0.25p 0.28p 3009717
09/07/2024 0.30p 0.32p 0.25p 0.28p 17278036
08/07/2024 0.33p 0.35p 0.30p 0.30p 18992404
05/07/2024 0.33p 0.35p 0.30p 0.33p 374044
04/07/2024 0.33p 0.35p 0.30p 0.33p 1651259
03/07/2024 0.33p 0.35p 0.30p 0.33p 690023
02/07/2024 0.38p 0.38p 0.30p 0.33p 21349424
01/07/2024 0.40p 0.40p 0.35p 0.38p 3346260
28/06/2024 0.40p 0.40p 0.33p 0.40p 8151837
27/06/2024 0.38p 0.40p 0.35p 0.38p 550481
26/06/2024 0.40p 0.45p 0.35p 0.38p 807604
25/06/2024 0.38p 0.40p 0.35p 0.38p 136541
24/06/2024 0.38p 0.38p 0.35p 0.38p 1795077
21/06/2024 0.38p 0.38p 0.36p 0.38p 60475
20/06/2024 0.38p 0.40p 0.35p 0.38p 321812
19/06/2024 0.38p 0.38p 0.35p 0.38p 545725
18/06/2024 0.38p 0.40p 0.35p 0.38p 1613066
17/06/2024 0.38p 0.38p 0.36p 0.38p 1868491
14/06/2024 0.38p 0.40p 0.35p 0.38p 1440242
13/06/2024 0.38p 0.40p 0.35p 0.38p 139550
12/06/2024 0.38p 0.40p 0.34p 0.38p 3958684
11/06/2024 0.38p 0.40p 0.30p 0.38p 5832756
10/06/2024 0.38p 0.40p 0.36p 0.38p 941519
07/06/2024 0.38p 0.40p 0.35p 0.38p 7427201
06/06/2024 0.38p 0.40p 0.35p 0.38p 13737553
05/06/2024 0.38p 0.44p 0.35p 0.38p 3814244
04/06/2024 0.38p 0.40p 0.35p 0.38p 5542133
03/06/2024 0.38p 0.40p 0.36p 0.38p 9568945
31/05/2024 0.43p 0.45p 0.31p 0.38p 10003641
30/05/2024 0.40p 0.42p 0.35p 0.40p 1465216
29/05/2024 0.43p 0.45p 0.35p 0.40p 1967641
28/05/2024 0.43p 0.45p 0.40p 0.43p 1855189
24/05/2024 0.43p 0.45p 0.40p 0.43p 3771235
23/05/2024 0.43p 0.45p 0.41p 0.43p 1060364
22/05/2024 0.40p 0.45p 0.35p 0.43p 3434088
21/05/2024 0.40p 0.43p 0.35p 0.40p 1124633

*Close Price adjusted for both dividends and splits