Angus Energy (ANGS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/08/2022 1.33p 1.40p 1.30p 1.35p 16830820
09/08/2022 1.23p 1.35p 1.20p 1.33p 22383094
08/08/2022 1.30p 1.30p 1.20p 1.23p 21913818
05/08/2022 1.35p 1.37p 1.25p 1.30p 18385016
04/08/2022 1.35p 1.35p 1.31p 1.35p 8166117
03/08/2022 1.38p 1.40p 1.31p 1.35p 14259332
02/08/2022 1.38p 1.40p 1.32p 1.38p 11038545
01/08/2022 1.20p 1.40p 1.15p 1.38p 42304680
29/07/2022 1.30p 1.30p 1.16p 1.25p 37933152
28/07/2022 1.25p 1.32p 1.21p 1.30p 21866344
27/07/2022 1.28p 1.30p 1.23p 1.23p 14943188
26/07/2022 1.30p 1.30p 1.25p 1.28p 12360596
25/07/2022 1.28p 1.38p 1.25p 1.30p 16981880
22/07/2022 1.25p 1.36p 1.25p 1.30p 32840628
21/07/2022 1.20p 1.29p 1.17p 1.25p 18600600
20/07/2022 1.23p 1.25p 1.15p 1.20p 11077174
19/07/2022 1.23p 1.25p 1.20p 1.23p 21971270
18/07/2022 1.23p 1.35p 1.20p 1.23p 48530440
15/07/2022 1.33p 1.40p 1.27p 1.30p 23752628
14/07/2022 1.40p 1.40p 1.30p 1.33p 19910328
13/07/2022 1.33p 1.45p 1.33p 1.40p 29628642
12/07/2022 1.30p 1.50p 1.20p 1.33p 59828320
11/07/2022 1.35p 1.40p 1.25p 1.29p 15147112
08/07/2022 1.40p 1.45p 1.30p 1.38p 31936964
07/07/2022 1.38p 1.50p 1.36p 1.38p 53355112
06/07/2022 1.30p 1.38p 1.27p 1.38p 27142268
05/07/2022 1.33p 1.34p 1.27p 1.30p 15980588
04/07/2022 1.30p 1.39p 1.21p 1.33p 42990912
01/07/2022 1.23p 1.35p 1.20p 1.30p 45177288
30/06/2022 1.13p 1.25p 1.09p 1.23p 29800238
29/06/2022 1.25p 1.25p 1.15p 1.18p 22117576
28/06/2022 1.20p 1.30p 1.18p 1.24p 57765248
27/06/2022 1.28p 1.30p 1.15p 1.20p 13143047
24/06/2022 1.23p 1.30p 1.20p 1.28p 26613532
23/06/2022 1.25p 1.32p 1.20p 1.22p 32888694
22/06/2022 1.13p 1.35p 1.13p 1.29p 72883784
21/06/2022 1.18p 1.20p 1.11p 1.15p 16004880
20/06/2022 1.18p 1.25p 1.17p 1.18p 25564304
17/06/2022 1.18p 1.25p 1.15p 1.18p 20685024
16/06/2022 1.25p 1.30p 1.15p 1.18p 32735654
15/06/2022 1.23p 1.30p 1.15p 1.23p 44610448
14/06/2022 1.20p 1.25p 1.18p 1.23p 17190932
13/06/2022 1.18p 1.25p 1.15p 1.20p 10649634
10/06/2022 1.18p 1.28p 1.15p 1.20p 52119376
09/06/2022 1.10p 1.20p 1.10p 1.15p 13521489
08/06/2022 1.08p 1.20p 1.05p 1.10p 29007902
07/06/2022 1.10p 1.10p 1.05p 1.08p 28131008
06/06/2022 1.13p 1.15p 1.05p 1.10p 17534512
01/06/2022 1.08p 1.17p 1.07p 1.13p 39799652
31/05/2022 1.13p 1.15p 1.05p 1.08p 33434614
27/05/2022 1.05p 1.10p 1.00p 1.07p 43279520
26/05/2022 1.08p 1.10p 1.03p 1.05p 25566172
25/05/2022 1.13p 1.15p 1.05p 1.08p 47999952
24/05/2022 1.20p 1.30p 1.08p 1.15p 330208800
23/05/2022 1.35p 1.40p 1.24p 1.28p 100610240
20/05/2022 1.38p 1.45p 1.32p 1.35p 49236392
19/05/2022 1.28p 1.50p 1.28p 1.38p 108176440
18/05/2022 1.33p 1.40p 1.30p 1.33p 82823072
17/05/2022 1.33p 1.38p 1.28p 1.33p 83509016
16/05/2022 1.30p 1.40p 1.25p 1.33p 48825140
13/05/2022 1.25p 1.39p 1.21p 1.30p 40324196
12/05/2022 1.28p 1.30p 1.15p 1.25p 35635960
11/05/2022 1.30p 1.34p 1.21p 1.28p 13535235
10/05/2022 1.30p 1.33p 1.26p 1.30p 9417878
09/05/2022 1.33p 1.35p 1.26p 1.30p 17327312
06/05/2022 1.35p 1.40p 1.27p 1.33p 49946364
05/05/2022 1.28p 1.40p 1.28p 1.34p 58251612
04/05/2022 1.33p 1.38p 1.25p 1.25p 31165228
03/05/2022 1.35p 1.40p 1.30p 1.33p 26782900
29/04/2022 1.35p 1.40p 1.30p 1.35p 37533448
28/04/2022 1.33p 1.45p 1.32p 1.35p 53171000
27/04/2022 1.25p 1.48p 1.20p 1.38p 161597120
26/04/2022 1.30p 1.35p 1.27p 1.30p 10718882
25/04/2022 1.30p 1.35p 1.25p 1.30p 18566116
22/04/2022 1.35p 1.37p 1.27p 1.30p 15468214
21/04/2022 1.35p 1.40p 1.26p 1.35p 13635671
20/04/2022 1.30p 1.43p 1.25p 1.35p 13718653
19/04/2022 1.40p 1.45p 1.28p 1.30p 12961345
14/04/2022 1.35p 1.40p 1.30p 1.40p 13918360
13/04/2022 1.18p 1.40p 1.18p 1.35p 60785176
12/04/2022 1.15p 1.25p 1.14p 1.18p 21298272
11/04/2022 1.20p 1.20p 1.10p 1.15p 37077604
08/04/2022 1.05p 1.33p 1.04p 1.23p 45940784
07/04/2022 1.38p 1.45p 1.33p 1.35p 44138852
06/04/2022 1.38p 1.45p 1.28p 1.40p 23099708
05/04/2022 1.43p 1.45p 1.35p 1.38p 10007997
04/04/2022 1.45p 1.55p 1.35p 1.38p 41668052
01/04/2022 1.33p 1.54p 1.30p 1.45p 29465572
31/03/2022 1.33p 1.44p 1.29p 1.33p 24972888
30/03/2022 1.25p 1.60p 1.22p 1.40p 104746400
29/03/2022 1.18p 1.30p 1.15p 1.24p 48962888
28/03/2022 1.13p 1.25p 1.05p 1.18p 17700376
25/03/2022 0.95p 1.20p 0.90p 1.15p 20956220
24/03/2022 0.93p 1.00p 0.90p 0.95p 5516156
23/03/2022 0.93p 1.10p 0.85p 0.95p 33974384
22/03/2022 0.95p 1.00p 0.88p 0.90p 4641334
21/03/2022 0.95p 0.98p 0.91p 0.95p 2203874
18/03/2022 0.90p 1.00p 0.85p 0.95p 4652527
17/03/2022 0.90p 1.00p 0.86p 0.90p 12114401
16/03/2022 0.88p 0.95p 0.86p 0.90p 9908475
15/03/2022 0.93p 0.95p 0.85p 0.88p 9380582
14/03/2022 0.88p 1.09p 0.88p 0.93p 27683444
11/03/2022 1.03p 1.19p 0.91p 0.98p 40051696
10/03/2022 0.85p 1.05p 0.85p 1.00p 67040160
09/03/2022 0.90p 0.94p 0.80p 0.86p 29736404
08/03/2022 0.75p 0.98p 0.74p 0.95p 19346350
07/03/2022 0.75p 0.79p 0.72p 0.75p 11139039
04/03/2022 0.78p 0.80p 0.70p 0.74p 22165464
03/03/2022 0.80p 0.81p 0.75p 0.80p 13141685
02/03/2022 0.80p 0.82p 0.77p 0.80p 3131384
01/03/2022 0.85p 0.85p 0.78p 0.80p 9124254
28/02/2022 0.90p 0.93p 0.81p 0.85p 23028616
25/02/2022 0.78p 0.94p 0.75p 0.90p 28350324
24/02/2022 0.78p 0.80p 0.75p 0.78p 9645122
23/02/2022 0.83p 0.83p 0.78p 0.78p 6092493
22/02/2022 0.80p 0.85p 0.76p 0.76p 11374125
21/02/2022 0.83p 0.85p 0.77p 0.81p 10584317
18/02/2022 0.83p 0.83p 0.80p 0.83p 2817287
17/02/2022 0.83p 0.85p 0.80p 0.83p 5999479
16/02/2022 0.80p 0.85p 0.76p 0.83p 6192866
15/02/2022 0.80p 0.81p 0.77p 0.80p 2708371
14/02/2022 0.83p 0.85p 0.75p 0.80p 8598941
11/02/2022 0.83p 0.83p 0.77p 0.83p 14392044
10/02/2022 0.83p 0.84p 0.81p 0.83p 7418440
09/02/2022 0.83p 0.84p 0.81p 0.84p 4702484
08/02/2022 0.80p 0.85p 0.79p 0.82p 46399804
07/02/2022 0.80p 0.83p 0.75p 0.80p 30833948
04/02/2022 0.88p 0.89p 0.76p 0.80p 98719088
03/02/2022 1.03p 1.10p 0.90p 1.00p 7914962
02/02/2022 1.05p 1.10p 0.95p 1.03p 3614755
01/02/2022 1.05p 1.08p 1.03p 1.05p 1032238
31/01/2022 1.03p 1.10p 0.98p 1.05p 3018058
28/01/2022 1.05p 1.10p 0.95p 1.03p 963726
27/01/2022 1.10p 1.15p 0.98p 1.05p 4154906
26/01/2022 1.05p 1.09p 0.98p 1.05p 2238442
25/01/2022 1.03p 1.15p 0.95p 1.05p 9919886
24/01/2022 1.20p 1.30p 0.96p 1.03p 15145865
21/01/2022 1.20p 1.30p 1.10p 1.20p 13689026
20/01/2022 1.15p 1.28p 1.10p 1.10p 12521645
19/01/2022 1.20p 1.23p 1.10p 1.15p 29799360
18/01/2022 1.35p 1.38p 1.13p 1.20p 75791312
17/01/2022 1.10p 1.24p 1.05p 1.13p 46647316
14/01/2022 1.00p 1.00p 0.95p 1.00p 4684873
13/01/2022 1.00p 1.02p 0.92p 1.00p 12575643
12/01/2022 1.00p 1.03p 0.96p 1.00p 7350723
10/01/2022 1.03p 1.15p 1.00p 1.03p 58477287
07/01/2022 0.95p 1.05p 0.90p 1.03p 26194046
06/01/2022 0.93p 1.10p 0.76p 0.95p 118241224
05/01/2022 0.70p 0.80p 0.65p 0.78p 21763172
04/01/2022 0.65p 0.73p 0.65p 0.70p 18792488
03/01/2022 0.65p 0.67p 0.62p 0.65p 5619095
31/12/2021 0.65p 0.67p 0.62p 0.65p 3119095
30/12/2021 0.65p 0.67p 0.62p 0.65p 3576756
29/12/2021 0.65p 0.70p 0.60p 0.65p 7090413
28/12/2021 0.65p 0.67p 0.62p 0.65p 1440432
27/12/2021 0.65p 0.67p 0.62p 0.65p 1440432
24/12/2021 0.65p 0.67p 0.62p 0.65p 1440432
23/12/2021 0.60p 0.67p 0.60p 0.65p 10420676
22/12/2021 0.60p 0.64p 0.58p 0.60p 1135404
21/12/2021 0.63p 0.65p 0.56p 0.60p 6404173
20/12/2021 0.65p 0.65p 0.57p 0.63p 13033498
17/12/2021 0.68p 0.70p 0.60p 0.65p 15383606
16/12/2021 0.68p 0.68p 0.65p 0.68p 859271
15/12/2021 0.68p 0.70p 0.65p 0.68p 1313881
14/12/2021 0.68p 0.70p 0.65p 0.68p 3821816
13/12/2021 0.70p 0.70p 0.64p 0.68p 3571135
10/12/2021 0.68p 0.75p 0.65p 0.66p 19217916
09/12/2021 0.70p 0.72p 0.66p 0.68p 5980776
08/12/2021 0.68p 0.75p 0.65p 0.70p 25301050
07/12/2021 0.73p 0.75p 0.66p 0.66p 11489475
06/12/2021 0.70p 0.75p 0.65p 0.70p 33544660
03/12/2021 0.68p 0.75p 0.67p 0.70p 10887268
02/12/2021 0.80p 0.85p 0.66p 0.73p 13407108
01/12/2021 0.83p 0.85p 0.70p 0.85p 10918652
30/11/2021 0.83p 0.90p 0.75p 0.80p 4361997
29/11/2021 0.83p 0.84p 0.76p 0.83p 5143877
26/11/2021 0.78p 0.87p 0.75p 0.83p 10837227
25/11/2021 0.83p 0.83p 0.75p 0.80p 1908840
24/11/2021 0.85p 0.85p 0.80p 0.83p 1053240
23/11/2021 0.88p 0.90p 0.80p 0.85p 749942
22/11/2021 0.88p 0.89p 0.82p 0.88p 1044595
19/11/2021 0.88p 0.90p 0.80p 0.88p 1287553
18/11/2021 0.88p 0.92p 0.80p 0.88p 1044096
17/11/2021 0.88p 0.90p 0.80p 0.88p 382533
16/11/2021 0.90p 0.90p 0.80p 0.88p 3564617
15/11/2021 0.90p 0.92p 0.85p 0.90p 2478225
12/11/2021 0.90p 0.94p 0.86p 0.90p 2582272
11/11/2021 0.90p 0.94p 0.86p 0.90p 2408069
10/11/2021 0.90p 0.91p 0.86p 0.90p 312715
09/11/2021 0.90p 0.91p 0.85p 0.90p 799948
08/11/2021 0.90p 0.95p 0.87p 0.90p 2579740
05/11/2021 0.90p 0.93p 0.87p 0.90p 2034464
04/11/2021 0.90p 0.94p 0.85p 0.90p 3302567
03/11/2021 0.90p 0.93p 0.88p 0.90p 4742952
02/11/2021 0.95p 1.00p 0.87p 0.90p 7273380
01/11/2021 0.98p 1.00p 0.90p 0.95p 3249032
29/10/2021 0.98p 1.00p 0.95p 0.98p 1795958
28/10/2021 0.98p 1.00p 0.96p 0.98p 601835
27/10/2021 0.98p 1.05p 0.95p 0.98p 10393862
26/10/2021 0.93p 1.10p 0.93p 0.98p 12665218

*Close Price adjusted for both dividends and splits