Angus Energy (ANGS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
25/10/2021 1.00p 1.03p 0.95p 1.00p 1778143
22/10/2021 1.00p 1.03p 0.98p 1.00p 511711
21/10/2021 1.03p 1.05p 0.96p 1.00p 6375793
20/10/2021 0.98p 1.05p 0.90p 1.03p 3938379
19/10/2021 1.03p 1.08p 1.00p 1.00p 4181704
18/10/2021 0.90p 1.10p 0.90p 1.05p 34664236
15/10/2021 0.90p 0.92p 0.85p 0.90p 1576658
14/10/2021 0.90p 0.93p 0.85p 0.90p 1135612
13/10/2021 0.90p 0.95p 0.87p 0.90p 1017647
12/10/2021 0.90p 0.95p 0.87p 0.90p 1945351
11/10/2021 0.93p 0.95p 0.85p 0.90p 999717
08/10/2021 1.00p 1.01p 0.90p 0.93p 5331405
07/10/2021 1.00p 1.05p 0.95p 1.00p 1955600
06/10/2021 0.98p 1.10p 0.91p 1.03p 21730076
05/10/2021 0.88p 1.05p 0.85p 1.00p 6406282
04/10/2021 0.88p 0.95p 0.83p 0.88p 6832579
01/10/2021 0.90p 0.95p 0.80p 0.88p 855616
30/09/2021 0.90p 0.95p 0.85p 0.90p 2478223
29/09/2021 0.88p 0.95p 0.81p 0.90p 2827023
28/09/2021 0.90p 0.95p 0.80p 0.95p 3911490
27/09/2021 0.85p 0.94p 0.80p 0.90p 18683604
24/09/2021 0.83p 0.90p 0.80p 0.85p 1766423
23/09/2021 0.83p 0.85p 0.80p 0.83p 2874760
22/09/2021 0.83p 0.85p 0.80p 0.83p 3844777
21/09/2021 0.83p 0.85p 0.78p 0.83p 12292073
20/09/2021 0.78p 0.85p 0.75p 0.80p 4366925
17/09/2021 0.78p 0.80p 0.75p 0.78p 3063876
16/09/2021 0.80p 0.80p 0.75p 0.78p 9422735
15/09/2021 0.80p 0.85p 0.75p 0.80p 4841511
14/09/2021 0.80p 0.85p 0.75p 0.82p 4899569
13/09/2021 0.80p 0.85p 0.74p 0.80p 1735142
10/09/2021 0.83p 0.85p 0.75p 0.80p 5808332
09/09/2021 0.83p 0.85p 0.80p 0.83p 3539899
08/09/2021 0.78p 0.85p 0.78p 0.83p 2985437
07/09/2021 0.80p 0.85p 0.70p 0.78p 7256456
06/09/2021 0.83p 0.85p 0.75p 0.85p 3515238
03/09/2021 0.83p 0.90p 0.75p 0.83p 4073936
02/09/2021 0.83p 0.90p 0.76p 0.83p 6243128
01/09/2021 0.80p 0.84p 0.77p 0.83p 1533889
31/08/2021 0.78p 0.85p 0.75p 0.80p 2096754
30/08/2021 0.80p 0.85p 0.75p 0.78p 5663684
27/08/2021 0.80p 0.85p 0.75p 0.78p 5663684
26/08/2021 0.80p 0.85p 0.76p 0.80p 759421
25/08/2021 0.83p 0.85p 0.76p 0.80p 4351360
24/08/2021 0.83p 0.85p 0.75p 0.85p 3911692
23/08/2021 0.85p 0.87p 0.80p 0.85p 7313141
20/08/2021 0.85p 0.85p 0.81p 0.85p 61545
19/08/2021 0.85p 0.85p 0.80p 0.85p 653450
18/08/2021 0.85p 0.85p 0.81p 0.85p 389079
17/08/2021 0.88p 0.90p 0.81p 0.85p 872113
16/08/2021 0.85p 0.95p 0.80p 0.88p 1299817
13/08/2021 0.83p 0.90p 0.80p 0.85p 1438427
12/08/2021 0.90p 0.95p 0.83p 0.83p 4430109
11/08/2021 0.95p 1.00p 0.86p 0.90p 4484767
10/08/2021 0.85p 1.00p 0.80p 0.95p 11980641
09/08/2021 0.88p 0.90p 0.82p 0.85p 2181015
06/08/2021 0.90p 0.90p 0.85p 0.88p 4939077
05/08/2021 0.93p 0.99p 0.85p 0.95p 1118089
04/08/2021 0.90p 1.00p 0.85p 0.93p 928914
03/08/2021 0.88p 0.97p 0.86p 0.90p 2272379
02/08/2021 0.90p 0.94p 0.85p 0.88p 4596775
30/07/2021 0.90p 0.95p 0.86p 0.88p 4614023
29/07/2021 0.93p 0.99p 0.85p 0.90p 1869632
28/07/2021 0.93p 1.00p 0.86p 0.93p 611087
27/07/2021 0.98p 1.00p 0.86p 0.93p 6049450
26/07/2021 0.95p 1.14p 0.90p 0.98p 9061057
23/07/2021 0.98p 1.00p 0.90p 0.95p 2400631
22/07/2021 0.85p 0.99p 0.80p 0.95p 5018228
21/07/2021 0.85p 0.90p 0.80p 0.85p 5475385
20/07/2021 0.88p 0.90p 0.80p 0.85p 4303012
19/07/2021 0.88p 0.90p 0.85p 0.88p 1134501
16/07/2021 0.90p 0.95p 0.85p 0.88p 3023134
15/07/2021 0.98p 1.05p 0.86p 0.90p 15692784
14/07/2021 1.00p 1.05p 0.95p 1.00p 1898814
13/07/2021 1.00p 1.05p 0.98p 1.00p 2047780
12/07/2021 1.00p 1.05p 0.97p 1.00p 8769232
09/07/2021 1.00p 1.05p 0.95p 1.05p 5291155
08/07/2021 0.98p 1.10p 0.95p 1.00p 8827136
07/07/2021 1.05p 1.10p 0.95p 0.98p 9384904
06/07/2021 0.93p 1.15p 0.90p 1.05p 17113922
05/07/2021 0.98p 0.98p 0.87p 0.95p 7936546
02/07/2021 0.88p 1.05p 0.80p 0.98p 29262656
01/07/2021 0.78p 0.99p 0.75p 0.88p 15237711
30/06/2021 0.78p 0.79p 0.77p 0.78p 994136
29/06/2021 0.78p 0.80p 0.76p 0.78p 889904
28/06/2021 0.78p 0.79p 0.75p 0.78p 1021764
25/06/2021 0.78p 0.80p 0.75p 0.78p 3481508
24/06/2021 0.83p 0.83p 0.75p 0.78p 3740449
23/06/2021 0.83p 0.85p 0.81p 0.83p 2203342
22/06/2021 0.83p 0.85p 0.80p 0.83p 6998108
21/06/2021 0.80p 0.85p 0.75p 0.83p 4079749
18/06/2021 0.80p 0.85p 0.77p 0.80p 1356352
17/06/2021 0.80p 0.85p 0.76p 0.80p 1142942
16/06/2021 0.80p 0.83p 0.76p 0.80p 1609486
15/06/2021 0.80p 0.83p 0.75p 0.80p 3038807
14/06/2021 0.75p 0.79p 0.72p 0.75p 1665264
11/06/2021 0.80p 0.85p 0.70p 0.75p 6266623
10/06/2021 0.78p 0.85p 0.73p 0.80p 9425927
09/06/2021 0.73p 0.75p 0.70p 0.73p 3837300
08/06/2021 0.78p 0.80p 0.70p 0.73p 4827111
07/06/2021 0.80p 0.80p 0.75p 0.78p 1384374
04/06/2021 0.83p 0.85p 0.77p 0.80p 1152750
03/06/2021 0.88p 0.91p 0.80p 0.83p 12552917
02/06/2021 0.80p 0.85p 0.75p 0.80p 987281
01/06/2021 0.80p 0.85p 0.76p 0.85p 446127
31/05/2021 0.80p 0.80p 0.77p 0.80p 203964
28/05/2021 0.80p 0.80p 0.77p 0.80p 203964
27/05/2021 0.80p 0.80p 0.76p 0.80p 568787
26/05/2021 0.83p 0.85p 0.75p 0.80p 3217758
25/05/2021 0.83p 0.83p 0.81p 0.83p 2248058
24/05/2021 0.88p 0.90p 0.80p 0.83p 5638644
21/05/2021 0.88p 0.90p 0.85p 0.88p 726426
20/05/2021 0.88p 0.88p 0.85p 0.88p 1904822
19/05/2021 0.88p 0.88p 0.85p 0.88p 1009906
18/05/2021 0.88p 0.90p 0.85p 0.88p 2462753
17/05/2021 0.88p 0.89p 0.85p 0.88p 649515
14/05/2021 0.85p 0.90p 0.82p 0.88p 3998894
13/05/2021 0.90p 0.96p 0.80p 0.85p 5323274
12/05/2021 0.83p 0.85p 0.82p 0.83p 1549736
11/05/2021 0.83p 0.85p 0.81p 0.83p 2876973
10/05/2021 0.83p 0.85p 0.80p 0.83p 1999876
07/05/2021 0.83p 0.84p 0.80p 0.83p 3920668
06/05/2021 0.83p 0.85p 0.81p 0.83p 3757642
05/05/2021 0.83p 0.84p 0.80p 0.83p 4350866
04/05/2021 0.83p 0.85p 0.81p 0.83p 3969983
03/05/2021 0.85p 0.89p 0.80p 0.83p 7999871
30/04/2021 0.85p 0.89p 0.80p 0.83p 7999871
29/04/2021 0.85p 0.89p 0.83p 0.85p 654138
28/04/2021 0.85p 0.90p 0.80p 0.86p 2810933
27/04/2021 0.83p 0.89p 0.77p 0.85p 3921640
26/04/2021 0.83p 0.90p 0.75p 0.83p 859221
23/04/2021 0.83p 0.89p 0.78p 0.83p 2587454
22/04/2021 0.83p 0.85p 0.80p 0.83p 2539718
21/04/2021 0.88p 0.88p 0.80p 0.83p 7418364
20/04/2021 0.88p 0.88p 0.83p 0.88p 1237028
19/04/2021 0.90p 0.90p 0.85p 0.88p 491936
16/04/2021 0.90p 0.93p 0.85p 0.90p 1097002
15/04/2021 0.90p 0.95p 0.85p 0.90p 3309977
14/04/2021 0.88p 0.95p 0.83p 0.88p 3918051
13/04/2021 0.88p 0.95p 0.80p 0.88p 6273785
12/04/2021 0.90p 0.95p 0.82p 0.93p 11959850
09/04/2021 0.90p 0.95p 0.83p 0.90p 2854405
08/04/2021 0.83p 0.95p 0.80p 0.90p 7164609
07/04/2021 0.80p 0.85p 0.76p 0.80p 2553973
06/04/2021 0.78p 0.85p 0.75p 0.80p 3157748
05/04/2021 0.78p 0.80p 0.76p 0.78p 1792921
02/04/2021 0.78p 0.80p 0.76p 0.78p 1792921
01/04/2021 0.78p 0.80p 0.76p 0.78p 1792921
31/03/2021 0.78p 0.80p 0.74p 0.78p 7784056
30/03/2021 0.78p 0.80p 0.75p 0.78p 434446
29/03/2021 0.83p 0.91p 0.75p 0.78p 10935271
26/03/2021 0.80p 0.83p 0.75p 0.80p 5781534
25/03/2021 0.80p 0.85p 0.75p 0.80p 3460815
24/03/2021 0.73p 0.80p 0.70p 0.75p 8820640

*Close Price adjusted for both dividends and splits