Angus Energy (ANGS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/05/2024 0.43p 0.45p 0.35p 0.40p 5630655
17/05/2024 0.43p 0.45p 0.40p 0.43p 363573
16/05/2024 0.38p 0.45p 0.35p 0.40p 12457274
15/05/2024 0.40p 0.43p 0.35p 0.38p 1804267
14/05/2024 0.43p 0.45p 0.35p 0.40p 4729089
13/05/2024 0.43p 0.45p 0.40p 0.43p 4083376
10/05/2024 0.43p 0.50p 0.35p 0.43p 7004425
09/05/2024 0.43p 0.45p 0.40p 0.43p 2949246
08/05/2024 0.45p 0.45p 0.40p 0.43p 7477462
07/05/2024 0.48p 0.50p 0.40p 0.45p 6762444
03/05/2024 0.48p 0.60p 0.40p 0.48p 66252512
02/05/2024 0.33p 0.55p 0.30p 0.45p 58872212
01/05/2024 0.38p 0.40p 0.35p 0.35p 4178610
30/04/2024 0.38p 0.40p 0.35p 0.38p 1008484
29/04/2024 0.38p 0.40p 0.35p 0.38p 3439003
26/04/2024 0.38p 0.40p 0.35p 0.38p 1453570
25/04/2024 0.43p 0.45p 0.31p 0.38p 24233276
24/04/2024 0.43p 0.45p 0.40p 0.43p 3292844
23/04/2024 0.45p 0.50p 0.40p 0.43p 3039990
22/04/2024 0.43p 0.50p 0.40p 0.45p 1590617
19/04/2024 0.43p 0.45p 0.40p 0.41p 4545562
18/04/2024 0.48p 0.50p 0.40p 0.43p 6756949
17/04/2024 0.50p 0.60p 0.45p 0.48p 6022310
16/04/2024 0.53p 0.55p 0.43p 0.48p 30844980
15/04/2024 0.38p 0.64p 0.35p 0.56p 47101576
12/04/2024 0.35p 0.42p 0.35p 0.38p 10767010
11/04/2024 0.35p 0.40p 0.34p 0.35p 3155277
10/04/2024 0.33p 0.40p 0.33p 0.35p 2968630
09/04/2024 0.33p 0.35p 0.30p 0.33p 5920006
08/04/2024 0.33p 0.35p 0.30p 0.33p 5253268
05/04/2024 0.33p 0.35p 0.28p 0.31p 5631619
04/04/2024 0.33p 0.33p 0.30p 0.33p 12241875
03/04/2024 0.33p 0.35p 0.30p 0.33p 3726415
02/04/2024 0.33p 0.35p 0.31p 0.33p 5921780
28/03/2024 0.38p 0.40p 0.33p 0.33p 10385134
27/03/2024 0.38p 0.38p 0.35p 0.38p 2693579
26/03/2024 0.38p 0.39p 0.35p 0.38p 3982379
25/03/2024 0.38p 0.40p 0.35p 0.38p 418922
22/03/2024 0.38p 0.40p 0.35p 0.38p 2810041
21/03/2024 0.38p 0.40p 0.35p 0.38p 4915267
20/03/2024 0.38p 0.38p 0.38p 0.38p 6494978
19/03/2024 0.38p 0.40p 0.35p 0.38p 3037365
18/03/2024 0.38p 0.38p 0.36p 0.38p 955019
15/03/2024 0.40p 0.40p 0.35p 0.38p 4187961
14/03/2024 0.40p 0.45p 0.35p 0.40p 4248823
13/03/2024 0.43p 0.45p 0.35p 0.40p 8863300
12/03/2024 0.33p 0.43p 0.30p 0.43p 14495799
11/03/2024 0.38p 0.40p 0.31p 0.33p 11484044
08/03/2024 0.35p 0.40p 0.34p 0.38p 13666448
07/03/2024 0.35p 0.38p 0.30p 0.35p 13020223
06/03/2024 0.33p 0.39p 0.30p 0.38p 34096840
05/03/2024 0.33p 0.37p 0.30p 0.33p 3092356
04/03/2024 0.35p 0.37p 0.30p 0.33p 22395808
01/03/2024 0.33p 0.37p 0.30p 0.35p 5584370
29/02/2024 0.33p 0.35p 0.30p 0.33p 4602928
28/02/2024 0.38p 0.38p 0.32p 0.33p 12825575
27/02/2024 0.38p 0.40p 0.35p 0.38p 2977620
26/02/2024 0.38p 0.40p 0.35p 0.38p 4661766
23/02/2024 0.43p 0.45p 0.37p 0.38p 16435827
22/02/2024 0.53p 0.60p 0.40p 0.43p 70297392
21/02/2024 0.43p 0.43p 0.40p 0.43p 2797245
20/02/2024 0.38p 0.45p 0.35p 0.43p 6494153
19/02/2024 0.40p 0.45p 0.35p 0.40p 6349291
16/02/2024 0.38p 0.45p 0.35p 0.40p 4714002
15/02/2024 0.40p 0.45p 0.35p 0.38p 2312001
14/02/2024 0.43p 0.45p 0.37p 0.40p 5086788
13/02/2024 0.43p 0.45p 0.40p 0.43p 5065260
12/02/2024 0.38p 0.45p 0.38p 0.43p 3941909
09/02/2024 0.40p 0.40p 0.35p 0.38p 12934188
08/02/2024 0.38p 0.45p 0.33p 0.40p 31691172
07/02/2024 0.38p 0.40p 0.35p 0.35p 9712905
06/02/2024 0.38p 0.40p 0.35p 0.38p 7201200
05/02/2024 0.43p 0.45p 0.33p 0.38p 22508888
02/02/2024 0.43p 0.45p 0.40p 0.43p 2963408
01/02/2024 0.43p 0.45p 0.40p 0.40p 4911651
31/01/2024 0.43p 0.44p 0.40p 0.43p 3778435
30/01/2024 0.43p 0.45p 0.40p 0.43p 4153742
29/01/2024 0.43p 0.45p 0.38p 0.43p 8982168
26/01/2024 0.43p 0.43p 0.40p 0.40p 3573950
25/01/2024 0.43p 0.45p 0.40p 0.43p 3645555
24/01/2024 0.43p 0.45p 0.42p 0.43p 4246724
23/01/2024 0.48p 0.50p 0.42p 0.45p 11397183
22/01/2024 0.48p 0.50p 0.43p 0.45p 20921726
19/01/2024 0.48p 0.50p 0.45p 0.48p 3055179
18/01/2024 0.48p 0.50p 0.45p 0.48p 9373449
17/01/2024 0.48p 0.50p 0.45p 0.48p 1458941
16/01/2024 0.50p 0.53p 0.45p 0.48p 1707322
15/01/2024 0.48p 0.55p 0.48p 0.50p 5128278
12/01/2024 0.48p 0.50p 0.45p 0.48p 2754781
11/01/2024 0.48p 0.50p 0.48p 0.48p 2757016
10/01/2024 0.50p 0.50p 0.47p 0.48p 1144197
09/01/2024 0.53p 0.55p 0.45p 0.48p 6661042
08/01/2024 0.55p 0.55p 0.50p 0.53p 6916646
05/01/2024 0.50p 0.55p 0.48p 0.53p 14039446
04/01/2024 0.48p 0.54p 0.45p 0.54p 8665431
03/01/2024 0.48p 0.55p 0.45p 0.50p 6029855
02/01/2024 0.53p 0.55p 0.45p 0.48p 7306405
29/12/2023 0.53p 0.54p 0.50p 0.53p 2755523
28/12/2023 0.53p 0.55p 0.51p 0.53p 8208584
27/12/2023 0.55p 0.58p 0.50p 0.53p 6978286
22/12/2023 0.58p 0.60p 0.50p 0.55p 7477135
21/12/2023 0.58p 0.60p 0.55p 0.58p 17300820
20/12/2023 0.53p 0.65p 0.50p 0.58p 44372876
19/12/2023 0.53p 0.55p 0.45p 0.48p 4113309
18/12/2023 0.48p 0.55p 0.45p 0.53p 10492781
15/12/2023 0.48p 0.50p 0.45p 0.48p 6232319
14/12/2023 0.53p 0.55p 0.46p 0.48p 6804376
13/12/2023 0.55p 0.55p 0.50p 0.53p 10523242
12/12/2023 0.58p 0.60p 0.53p 0.55p 5264386
11/12/2023 0.58p 0.59p 0.55p 0.58p 2958191
08/12/2023 0.58p 0.60p 0.55p 0.58p 3552707
07/12/2023 0.60p 0.65p 0.57p 0.58p 5213632
06/12/2023 0.60p 0.65p 0.55p 0.60p 19234312
05/12/2023 0.60p 0.63p 0.58p 0.60p 1952077
04/12/2023 0.60p 0.63p 0.58p 0.60p 3270537
01/12/2023 0.60p 0.65p 0.55p 0.64p 3607066
30/11/2023 0.60p 0.64p 0.55p 0.60p 3120553
29/11/2023 0.63p 0.65p 0.57p 0.63p 9312458
28/11/2023 0.68p 0.68p 0.60p 0.63p 8962877
27/11/2023 0.60p 0.70p 0.59p 0.68p 23809832
24/11/2023 0.60p 0.65p 0.55p 0.60p 1958109
23/11/2023 0.63p 0.63p 0.58p 0.60p 10964807
22/11/2023 0.63p 0.65p 0.60p 0.63p 2237114
21/11/2023 0.63p 0.65p 0.60p 0.63p 5159092
20/11/2023 0.63p 0.65p 0.60p 0.63p 4335361
17/11/2023 0.63p 0.65p 0.60p 0.63p 3001537
16/11/2023 0.60p 0.63p 0.55p 0.63p 4025975
15/11/2023 0.58p 0.61p 0.55p 0.60p 8401039
14/11/2023 0.53p 0.60p 0.50p 0.58p 32227488
13/11/2023 0.58p 0.60p 0.53p 0.53p 16937320
10/11/2023 0.58p 0.60p 0.55p 0.58p 8097295
09/11/2023 0.60p 0.60p 0.57p 0.58p 6813616
08/11/2023 0.63p 0.63p 0.58p 0.60p 7010569
07/11/2023 0.63p 0.65p 0.60p 0.63p 5063338
06/11/2023 0.63p 0.70p 0.59p 0.63p 9991066
03/11/2023 0.63p 0.63p 0.59p 0.63p 6966022
02/11/2023 0.60p 0.64p 0.59p 0.63p 6253324
01/11/2023 0.58p 0.65p 0.58p 0.60p 3177287
31/10/2023 0.60p 0.62p 0.55p 0.58p 2949683
30/10/2023 0.60p 0.65p 0.55p 0.60p 3242348
27/10/2023 0.60p 0.65p 0.55p 0.60p 2691958
26/10/2023 0.63p 0.65p 0.60p 0.60p 7000090
25/10/2023 0.63p 0.65p 0.60p 0.63p 3974575
24/10/2023 0.63p 0.64p 0.62p 0.63p 2380474
23/10/2023 0.63p 0.65p 0.61p 0.63p 5272862
20/10/2023 0.63p 0.65p 0.60p 0.63p 2548134
19/10/2023 0.63p 0.65p 0.60p 0.65p 2786163
18/10/2023 0.63p 0.65p 0.60p 0.63p 6014653
17/10/2023 0.65p 0.70p 0.60p 0.63p 17054168
16/10/2023 0.68p 0.70p 0.57p 0.63p 14564379
13/10/2023 0.58p 0.69p 0.55p 0.68p 16088215
12/10/2023 0.63p 0.65p 0.57p 0.58p 18165374
11/10/2023 0.63p 0.64p 0.62p 0.63p 2999058
10/10/2023 0.63p 0.65p 0.60p 0.63p 4167702
09/10/2023 0.63p 0.65p 0.60p 0.63p 4137028
06/10/2023 0.63p 0.65p 0.61p 0.65p 6613896
05/10/2023 0.65p 0.68p 0.60p 0.64p 11452475
04/10/2023 0.63p 0.65p 0.58p 0.65p 9215324
03/10/2023 0.70p 0.75p 0.61p 0.63p 6853333
02/10/2023 0.63p 0.70p 0.60p 0.65p 8270287
29/09/2023 0.63p 0.70p 0.60p 0.63p 13678281
28/09/2023 0.68p 0.70p 0.63p 0.63p 5654193
27/09/2023 0.70p 0.70p 0.65p 0.68p 2284732
26/09/2023 0.68p 0.71p 0.65p 0.69p 8112028
25/09/2023 0.68p 0.74p 0.60p 0.68p 7864321
22/09/2023 0.68p 0.70p 0.65p 0.68p 2090744
21/09/2023 0.68p 0.70p 0.64p 0.70p 5784671
20/09/2023 0.68p 0.70p 0.65p 0.69p 5655861
19/09/2023 0.70p 0.75p 0.65p 0.68p 4081063
18/09/2023 0.73p 0.75p 0.65p 0.68p 8062038
15/09/2023 0.75p 0.80p 0.72p 0.75p 1777976
14/09/2023 0.73p 0.75p 0.70p 0.75p 11091440
13/09/2023 0.73p 0.75p 0.70p 0.73p 2662347
12/09/2023 0.73p 0.75p 0.70p 0.73p 4670310
11/09/2023 0.75p 0.77p 0.70p 0.73p 6433659
08/09/2023 0.73p 0.75p 0.70p 0.75p 9558450
07/09/2023 0.73p 0.75p 0.70p 0.73p 4328186
06/09/2023 0.73p 0.74p 0.70p 0.73p 8023248
05/09/2023 0.78p 0.78p 0.70p 0.73p 8483295
04/09/2023 0.75p 0.80p 0.70p 0.78p 4848100
01/09/2023 0.75p 0.78p 0.70p 0.75p 22793156
31/08/2023 0.63p 0.79p 0.60p 0.75p 23919616
30/08/2023 0.63p 0.67p 0.60p 0.63p 9522297
29/08/2023 0.68p 0.70p 0.60p 0.63p 13558053
25/08/2023 0.68p 0.70p 0.65p 0.68p 4588545
24/08/2023 0.68p 0.70p 0.65p 0.68p 1241524
23/08/2023 0.73p 0.75p 0.66p 0.68p 7399955
22/08/2023 0.73p 0.75p 0.70p 0.73p 1367941
21/08/2023 0.73p 0.73p 0.65p 0.73p 4866782
18/08/2023 0.73p 0.75p 0.70p 0.73p 6500795
17/08/2023 0.75p 0.82p 0.70p 0.73p 14574557
16/08/2023 0.78p 0.78p 0.70p 0.75p 3747422
15/08/2023 0.73p 0.80p 0.70p 0.75p 6469799
14/08/2023 0.78p 0.80p 0.73p 0.73p 13926839
11/08/2023 0.78p 0.80p 0.70p 0.78p 14788300
10/08/2023 0.73p 0.80p 0.70p 0.75p 13968944
09/08/2023 0.73p 0.75p 0.70p 0.73p 7696382
08/08/2023 0.73p 0.75p 0.70p 0.73p 10212256
07/08/2023 0.70p 0.75p 0.68p 0.73p 11984150
04/08/2023 0.78p 0.80p 0.65p 0.70p 37843992

*Close Price adjusted for both dividends and splits