Angus Energy (ANGS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/08/2023 0.83p 0.83p 0.70p 0.76p 19755550
02/08/2023 0.83p 0.85p 0.80p 0.83p 1119758
01/08/2023 0.83p 0.85p 0.75p 0.83p 6443405
31/07/2023 0.83p 0.85p 0.80p 0.83p 6160215
28/07/2023 0.83p 0.85p 0.75p 0.83p 12320944
27/07/2023 0.83p 0.85p 0.70p 0.78p 26961264
26/07/2023 0.88p 0.90p 0.80p 0.82p 18404220
25/07/2023 0.93p 0.95p 0.85p 0.88p 7873232
24/07/2023 0.95p 0.95p 0.90p 0.93p 3192513
21/07/2023 0.93p 0.95p 0.92p 0.93p 3747487
20/07/2023 0.93p 0.95p 0.90p 0.93p 10578885
19/07/2023 0.98p 1.00p 0.93p 0.93p 10450665
18/07/2023 0.98p 1.00p 0.90p 0.98p 14641290
17/07/2023 1.05p 1.15p 0.95p 0.98p 37333872
14/07/2023 0.83p 1.15p 0.80p 1.02p 41331540
13/07/2023 0.83p 0.85p 0.80p 0.83p 9880707
12/07/2023 0.78p 0.85p 0.77p 0.83p 21463512
11/07/2023 0.88p 0.88p 0.60p 0.78p 92345520
10/07/2023 0.95p 0.95p 0.85p 0.85p 28734512
07/07/2023 0.95p 0.99p 0.90p 0.97p 20255832
06/07/2023 1.03p 1.03p 0.93p 0.95p 16272626
05/07/2023 0.95p 1.00p 0.90p 0.98p 9830695
04/07/2023 0.98p 1.00p 0.90p 0.95p 14112462
03/07/2023 1.03p 1.05p 0.87p 0.98p 37294240
30/06/2023 1.08p 1.15p 0.98p 1.03p 24416452
29/06/2023 1.13p 1.15p 1.05p 1.08p 16109077
28/06/2023 1.15p 1.20p 1.10p 1.13p 11100958
27/06/2023 1.13p 1.15p 1.08p 1.15p 12097973
26/06/2023 1.13p 1.15p 1.10p 1.11p 17326336
23/06/2023 1.13p 1.20p 1.10p 1.13p 6136311
22/06/2023 1.13p 1.15p 1.10p 1.13p 6246106
21/06/2023 1.18p 1.20p 1.10p 1.15p 12570835
20/06/2023 1.20p 1.20p 1.12p 1.18p 24630062
19/06/2023 1.28p 1.32p 1.19p 1.20p 22964440
16/06/2023 1.28p 1.30p 1.22p 1.28p 10231334
15/06/2023 1.18p 1.30p 1.15p 1.28p 14521096
14/06/2023 1.18p 1.24p 1.12p 1.18p 14725595
13/06/2023 1.13p 1.20p 1.10p 1.18p 8654273
12/06/2023 1.13p 1.15p 1.10p 1.13p 8777457
09/06/2023 1.13p 1.15p 1.10p 1.13p 6088808
08/06/2023 1.18p 1.20p 1.10p 1.14p 4243433
07/06/2023 1.15p 1.20p 1.10p 1.18p 11500449
06/06/2023 1.15p 1.20p 1.10p 1.15p 3096361
05/06/2023 1.18p 1.20p 1.10p 1.15p 4595419
02/06/2023 1.15p 1.18p 1.10p 1.15p 5701737
01/06/2023 1.15p 1.20p 1.10p 1.15p 3177306
31/05/2023 1.20p 1.22p 1.10p 1.20p 7293522
30/05/2023 1.28p 1.30p 1.10p 1.20p 26204568
26/05/2023 1.18p 1.20p 1.10p 1.13p 16664975
25/05/2023 1.18p 1.20p 1.10p 1.18p 18119640
24/05/2023 1.23p 1.25p 1.15p 1.19p 21111874
23/05/2023 1.23p 1.30p 1.20p 1.24p 8918979
22/05/2023 1.33p 1.35p 1.20p 1.23p 23677816
19/05/2023 1.35p 1.40p 1.30p 1.33p 11011470
18/05/2023 1.40p 1.40p 1.30p 1.35p 37035548
17/05/2023 1.45p 1.50p 1.35p 1.40p 20026324
16/05/2023 1.43p 1.50p 1.35p 1.45p 20554320
15/05/2023 1.63p 1.75p 1.40p 1.43p 46987856
12/05/2023 1.45p 1.60p 1.45p 1.50p 67409264
11/05/2023 1.43p 1.50p 1.37p 1.45p 17251886
10/05/2023 1.45p 1.50p 1.40p 1.43p 9493602
09/05/2023 1.50p 1.55p 1.41p 1.45p 27001124
05/05/2023 1.53p 1.55p 1.45p 1.50p 19750418
04/05/2023 1.55p 1.60p 1.50p 1.53p 15069231
03/05/2023 1.58p 1.65p 1.50p 1.55p 15492187
02/05/2023 1.50p 1.80p 1.45p 1.58p 51356008
28/04/2023 1.43p 1.54p 1.35p 1.53p 13727068
27/04/2023 1.53p 1.55p 1.40p 1.44p 20597712
26/04/2023 1.58p 1.60p 1.50p 1.53p 9879434
25/04/2023 1.60p 1.65p 1.55p 1.55p 16026652
24/04/2023 1.60p 1.70p 1.52p 1.60p 20221360
21/04/2023 1.68p 1.70p 1.50p 1.60p 26716138
20/04/2023 1.73p 1.75p 1.65p 1.68p 7906705
19/04/2023 1.68p 1.88p 1.57p 1.73p 25306232
18/04/2023 1.90p 1.95p 1.60p 1.68p 56672620
17/04/2023 1.73p 1.88p 1.70p 1.83p 27253614
14/04/2023 1.78p 1.80p 1.65p 1.73p 24705088
13/04/2023 1.78p 1.80p 1.70p 1.78p 22739008
12/04/2023 1.78p 1.80p 1.75p 1.78p 34574556
11/04/2023 1.83p 1.85p 1.75p 1.78p 22510384
06/04/2023 1.80p 1.93p 1.80p 1.83p 62763168
05/04/2023 1.75p 1.85p 1.65p 1.80p 33306420
04/04/2023 1.80p 1.85p 1.67p 1.73p 43683884
03/04/2023 1.70p 2.00p 1.70p 1.79p 123094416
31/03/2023 1.60p 1.65p 1.55p 1.60p 22653360
30/03/2023 1.65p 1.70p 1.50p 1.61p 20132748
29/03/2023 1.65p 1.75p 1.57p 1.60p 31935520
28/03/2023 1.60p 1.70p 1.55p 1.65p 21285858
27/03/2023 1.63p 1.70p 1.55p 1.60p 17076060
24/03/2023 1.55p 1.70p 1.55p 1.63p 41625380
23/03/2023 1.45p 1.65p 1.40p 1.57p 29951038
22/03/2023 1.45p 1.50p 1.40p 1.45p 7384989
21/03/2023 1.43p 1.50p 1.37p 1.45p 6741310
20/03/2023 1.45p 1.50p 1.35p 1.43p 14245515
17/03/2023 1.43p 1.54p 1.40p 1.48p 19824952
16/03/2023 1.33p 1.45p 1.27p 1.43p 15477961
15/03/2023 1.35p 1.40p 1.30p 1.33p 8009331
14/03/2023 1.40p 1.44p 1.30p 1.35p 11299805
13/03/2023 1.38p 1.42p 1.31p 1.40p 8121372
10/03/2023 1.33p 1.40p 1.25p 1.38p 12582107
09/03/2023 1.40p 1.45p 1.30p 1.33p 13183422
08/03/2023 1.43p 1.45p 1.32p 1.40p 13295665
07/03/2023 1.55p 1.60p 1.41p 1.45p 15776152
06/03/2023 1.50p 1.60p 1.45p 1.55p 13509517
03/03/2023 1.55p 1.60p 1.45p 1.60p 24463792
02/03/2023 1.43p 1.65p 1.40p 1.55p 118547912
01/03/2023 1.38p 1.45p 1.35p 1.40p 21039918
28/02/2023 1.33p 1.40p 1.30p 1.35p 27534348
27/02/2023 1.43p 1.45p 1.10p 1.33p 53598136
24/02/2023 1.38p 1.45p 1.31p 1.42p 30333232
23/02/2023 1.38p 1.45p 1.30p 1.38p 55402988
22/02/2023 1.13p 1.40p 1.10p 1.40p 95428608
21/02/2023 1.15p 1.15p 1.05p 1.13p 27633924
20/02/2023 1.03p 1.20p 1.03p 1.13p 29740352
17/02/2023 1.00p 1.10p 0.90p 1.10p 35566600
16/02/2023 1.05p 1.10p 0.90p 1.00p 51676600
15/02/2023 1.08p 1.10p 1.00p 1.07p 17898150
14/02/2023 1.08p 1.20p 1.00p 1.05p 51438440
13/02/2023 1.15p 1.20p 1.03p 1.08p 32733124
10/02/2023 1.28p 1.29p 1.10p 1.18p 46603264
09/02/2023 1.30p 1.35p 1.25p 1.28p 7801568
08/02/2023 1.28p 1.35p 1.24p 1.30p 21099344
07/02/2023 1.30p 1.35p 1.25p 1.28p 10328764
06/02/2023 1.30p 1.35p 1.25p 1.33p 9730174
03/02/2023 1.28p 1.35p 1.27p 1.30p 10495950
02/02/2023 1.28p 1.33p 1.25p 1.28p 10494039
01/02/2023 1.28p 1.30p 1.25p 1.28p 11829352
31/01/2023 1.28p 1.35p 1.15p 1.27p 8319443
30/01/2023 1.28p 1.30p 1.26p 1.28p 14177896
27/01/2023 1.28p 1.35p 1.25p 1.28p 16571546
26/01/2023 1.30p 1.35p 1.25p 1.28p 18652242
25/01/2023 1.28p 1.35p 1.25p 1.30p 34060684
24/01/2023 1.58p 1.60p 1.30p 1.33p 120576752
23/01/2023 1.58p 1.65p 1.55p 1.58p 22607604
20/01/2023 1.58p 1.63p 1.55p 1.58p 12056735
19/01/2023 1.58p 1.64p 1.50p 1.58p 19944972
18/01/2023 1.50p 1.65p 1.45p 1.58p 30569722
17/01/2023 1.53p 1.55p 1.49p 1.53p 16669786
16/01/2023 1.55p 1.60p 1.50p 1.53p 12277071
13/01/2023 1.58p 1.63p 1.54p 1.63p 13372644
12/01/2023 1.58p 1.60p 1.55p 1.58p 10267519
11/01/2023 1.58p 1.65p 1.50p 1.58p 9982517
10/01/2023 1.63p 1.65p 1.55p 1.58p 12057339
09/01/2023 1.63p 1.70p 1.55p 1.64p 13177487
06/01/2023 1.60p 1.65p 1.55p 1.63p 16900988
05/01/2023 1.60p 1.65p 1.55p 1.60p 25618026
04/01/2023 1.58p 1.65p 1.55p 1.60p 16799676
03/01/2023 1.55p 1.65p 1.50p 1.58p 36678312
30/12/2022 1.53p 1.60p 1.50p 1.55p 11877724
29/12/2022 1.53p 1.55p 1.46p 1.55p 8451519
28/12/2022 1.53p 1.60p 1.45p 1.52p 10612592
23/12/2022 1.53p 1.53p 1.49p 1.50p 2177623
22/12/2022 1.45p 1.60p 1.42p 1.50p 21965388
21/12/2022 1.48p 1.50p 1.40p 1.50p 18126146
20/12/2022 1.48p 1.60p 1.40p 1.50p 40778596
19/12/2022 1.70p 1.75p 1.35p 1.50p 181043392
16/12/2022 1.86p 1.93p 1.78p 1.86p 23575478
15/12/2022 1.95p 1.95p 1.83p 1.85p 16623183
14/12/2022 1.90p 2.08p 1.85p 1.95p 18772032
13/12/2022 1.93p 1.95p 1.85p 1.90p 12885361
12/12/2022 1.85p 1.95p 1.85p 1.95p 17825036
09/12/2022 1.88p 1.92p 1.82p 1.88p 10248340
08/12/2022 1.93p 1.95p 1.80p 1.88p 9093969
07/12/2022 1.88p 1.95p 1.85p 1.93p 8068899
06/12/2022 1.88p 1.95p 1.80p 1.88p 4142847
05/12/2022 1.88p 1.95p 1.85p 1.88p 14311494
02/12/2022 1.90p 1.95p 1.85p 1.90p 9778256
01/12/2022 1.90p 1.95p 1.85p 1.90p 22648216
30/11/2022 1.93p 1.95p 1.86p 1.90p 6166860
29/11/2022 1.88p 1.95p 1.88p 1.93p 11341470
28/11/2022 1.85p 1.95p 1.80p 1.85p 13550293
25/11/2022 1.90p 1.95p 1.80p 1.83p 13913513
24/11/2022 1.80p 2.00p 1.77p 1.90p 38884228
23/11/2022 1.75p 1.90p 1.70p 1.80p 16125290
22/11/2022 1.68p 1.80p 1.66p 1.75p 12004768
21/11/2022 1.65p 1.75p 1.64p 1.70p 10149617
18/11/2022 1.73p 1.80p 1.65p 1.73p 15840366
17/11/2022 1.80p 1.80p 1.70p 1.75p 26965012
16/11/2022 1.83p 1.85p 1.70p 1.80p 19160672
15/11/2022 1.93p 1.95p 1.80p 1.84p 23636492
14/11/2022 1.98p 2.00p 1.80p 1.90p 14457940
11/11/2022 1.98p 2.05p 1.90p 1.98p 9903029
10/11/2022 1.90p 2.10p 1.90p 2.00p 17084938
09/11/2022 1.90p 1.95p 1.80p 1.90p 8737201
08/11/2022 1.90p 1.98p 1.85p 1.90p 9585109
07/11/2022 1.90p 1.95p 1.85p 1.90p 12931531
04/11/2022 1.95p 1.95p 1.86p 1.90p 10440386
03/11/2022 1.95p 2.05p 1.86p 1.93p 20896864
02/11/2022 1.78p 2.10p 1.78p 2.00p 70402224
01/11/2022 1.70p 1.93p 1.69p 1.78p 33542652
31/10/2022 1.73p 1.75p 1.65p 1.70p 19493288
28/10/2022 1.80p 2.10p 1.75p 1.75p 56295064
27/10/2022 1.65p 1.86p 1.61p 1.80p 38296344
26/10/2022 1.68p 1.75p 1.60p 1.65p 34464940
25/10/2022 1.60p 1.75p 1.55p 1.69p 24301460
24/10/2022 1.63p 1.75p 1.55p 1.60p 40740144
21/10/2022 1.63p 1.70p 1.50p 1.63p 60691900
20/10/2022 1.70p 1.80p 1.60p 1.68p 37606276
19/10/2022 1.75p 1.80p 1.65p 1.70p 20119840
18/10/2022 1.70p 1.90p 1.65p 1.75p 25886234

*Close Price adjusted for both dividends and splits