Angus Energy (ANGS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/03/2021 0.73p 0.75p 0.71p 0.73p 1110627
22/03/2021 0.77p 0.77p 0.72p 0.73p 7776522
19/03/2021 0.78p 0.79p 0.73p 0.75p 3314418
18/03/2021 0.78p 0.80p 0.75p 0.78p 620255
17/03/2021 0.80p 0.82p 0.75p 0.78p 6177022
16/03/2021 0.78p 0.80p 0.71p 0.80p 8116420
15/03/2021 0.80p 0.80p 0.75p 0.78p 10660593
12/03/2021 0.78p 0.82p 0.75p 0.80p 6735636
11/03/2021 0.78p 0.80p 0.75p 0.78p 26473232
10/03/2021 0.78p 0.80p 0.75p 0.78p 4293730
09/03/2021 0.78p 0.80p 0.76p 0.78p 1545056
08/03/2021 0.78p 0.85p 0.77p 0.80p 5004202
05/03/2021 0.83p 0.83p 0.75p 0.78p 9148824
04/03/2021 0.83p 0.85p 0.80p 0.83p 1488753
03/03/2021 0.85p 0.90p 0.76p 0.85p 7385056
02/03/2021 0.90p 0.95p 0.74p 0.85p 17045594
01/03/2021 0.85p 0.95p 0.85p 0.90p 9823908
26/02/2021 0.93p 0.95p 0.82p 0.85p 17448576
25/02/2021 0.98p 0.98p 0.90p 0.95p 10133216
24/02/2021 0.98p 1.05p 0.90p 0.98p 8912016
23/02/2021 1.03p 1.05p 0.95p 1.00p 4703429
22/02/2021 1.10p 1.14p 0.90p 1.03p 10519121
19/02/2021 0.98p 1.15p 0.98p 1.03p 12065573
18/02/2021 1.08p 1.08p 0.97p 0.98p 8851642
17/02/2021 1.13p 1.14p 1.02p 1.08p 3399349
16/02/2021 1.05p 1.19p 1.00p 1.13p 9823041
15/02/2021 1.03p 1.10p 1.00p 1.05p 7610477
12/02/2021 1.10p 1.15p 1.05p 1.05p 5355396
11/02/2021 1.10p 1.15p 1.05p 1.10p 1637267
10/02/2021 1.15p 1.20p 1.07p 1.10p 4477762
09/02/2021 1.15p 1.20p 1.10p 1.15p 7604148
08/02/2021 1.08p 1.24p 1.05p 1.05p 17820988
05/02/2021 1.08p 1.10p 1.05p 1.08p 5972699
04/02/2021 1.08p 1.13p 1.06p 1.08p 4243465
03/02/2021 1.10p 1.18p 1.04p 1.08p 16400675
02/02/2021 1.05p 1.15p 1.00p 1.10p 8310854
01/02/2021 1.10p 1.10p 1.01p 1.03p 61517820
29/01/2021 1.13p 1.17p 1.05p 1.08p 30621582
28/01/2021 1.10p 1.15p 1.06p 1.10p 24240720
27/01/2021 1.35p 1.55p 1.07p 1.15p 89661016
26/01/2021 1.20p 1.44p 1.17p 1.35p 29374584
25/01/2021 1.30p 1.40p 1.15p 1.25p 24580596
22/01/2021 1.05p 1.25p 1.05p 1.20p 14255616
21/01/2021 1.05p 1.10p 1.00p 1.08p 6686594
20/01/2021 1.00p 1.10p 0.95p 1.05p 3151185
19/01/2021 1.03p 1.05p 0.95p 1.00p 2764428
18/01/2021 1.00p 1.10p 0.98p 1.03p 10359031
15/01/2021 1.05p 1.10p 0.98p 1.04p 2842198
14/01/2021 1.05p 1.10p 1.00p 1.04p 2583264
13/01/2021 0.98p 1.10p 0.98p 1.05p 6977138
12/01/2021 1.03p 1.05p 0.95p 0.95p 9527403
11/01/2021 1.03p 1.10p 0.99p 1.10p 3989501
08/01/2021 1.05p 1.08p 0.96p 1.03p 14880159
07/01/2021 1.13p 1.18p 1.01p 1.02p 11191701
06/01/2021 0.93p 1.18p 0.93p 1.13p 39588028
05/01/2021 0.93p 0.95p 0.90p 0.93p 27184814
04/01/2021 0.90p 0.95p 0.87p 0.93p 17180912
31/12/2020 0.93p 0.95p 0.86p 0.90p 5463058
30/12/2020 0.85p 0.95p 0.85p 0.93p 16900862
24/12/2020 0.73p 0.75p 0.72p 0.75p 350199
23/12/2020 0.78p 0.80p 0.69p 0.75p 21791410
22/12/2020 0.63p 0.79p 0.60p 0.78p 11327791
21/12/2020 0.63p 0.63p 0.60p 0.63p 2617753
18/12/2020 0.63p 0.65p 0.61p 0.65p 2844825
17/12/2020 0.65p 0.65p 0.60p 0.63p 10535170
16/12/2020 0.68p 0.68p 0.65p 0.68p 1783465
15/12/2020 0.68p 0.69p 0.65p 0.68p 1716331
14/12/2020 0.70p 0.75p 0.66p 0.68p 1454325
11/12/2020 0.70p 0.75p 0.66p 0.75p 737387
10/12/2020 0.75p 0.79p 0.70p 0.79p 961742
09/12/2020 0.75p 0.77p 0.70p 0.75p 277094
08/12/2020 0.75p 0.77p 0.71p 0.75p 1485793
07/12/2020 0.75p 0.77p 0.70p 0.75p 532568
04/12/2020 0.75p 0.79p 0.70p 0.75p 3259251
03/12/2020 0.75p 0.77p 0.70p 0.75p 1686422
02/12/2020 0.75p 0.80p 0.72p 0.75p 3386717
01/12/2020 0.75p 0.80p 0.75p 0.75p 157137
30/11/2020 0.75p 0.89p 0.70p 0.75p 10505594
27/11/2020 0.75p 0.80p 0.73p 0.80p 1486507
26/11/2020 0.75p 0.80p 0.74p 0.79p 659127
25/11/2020 0.75p 0.80p 0.72p 0.75p 1340715
24/11/2020 0.75p 0.80p 0.71p 0.75p 2725475
23/11/2020 0.70p 0.80p 0.70p 0.75p 2374687
20/11/2020 0.70p 0.75p 0.68p 0.70p 1168612
19/11/2020 0.70p 0.77p 0.67p 0.70p 2281232
18/11/2020 0.68p 0.75p 0.68p 0.70p 1072810
17/11/2020 0.68p 0.70p 0.63p 0.68p 2748139
16/11/2020 0.70p 0.75p 0.63p 0.68p 3787508
13/11/2020 0.70p 0.70p 0.65p 0.70p 524602
12/11/2020 0.70p 0.70p 0.65p 0.70p 3448112
10/11/2020 0.70p 0.73p 0.68p 0.70p 2155310
09/11/2020 0.68p 0.74p 0.66p 0.70p 2949694
06/11/2020 0.65p 0.70p 0.65p 0.68p 9698018
05/11/2020 0.65p 0.69p 0.60p 0.65p 7398444
04/11/2020 0.78p 0.78p 0.60p 0.65p 12384862
03/11/2020 0.70p 0.70p 0.65p 0.70p 3747460
02/11/2020 0.70p 0.72p 0.65p 0.70p 1884429
30/10/2020 0.63p 0.74p 0.60p 0.70p 10913653
29/10/2020 0.65p 0.65p 0.60p 0.65p 9049088
28/10/2020 0.73p 0.73p 0.64p 0.65p 2188298
27/10/2020 0.75p 0.75p 0.70p 0.73p 371145
26/10/2020 0.75p 0.75p 0.70p 0.75p 1031789
23/10/2020 0.75p 0.75p 0.70p 0.75p 3660894
22/10/2020 0.75p 0.77p 0.70p 0.75p 1256529
21/10/2020 0.75p 0.75p 0.71p 0.75p 499528
20/10/2020 0.75p 0.75p 0.72p 0.75p 3061176
19/10/2020 0.75p 0.78p 0.72p 0.75p 616753
16/10/2020 0.68p 0.80p 0.62p 0.75p 6129630
15/10/2020 0.75p 0.76p 0.72p 0.75p 377015
14/10/2020 0.75p 0.78p 0.70p 0.75p 3297330
13/10/2020 0.73p 0.78p 0.71p 0.75p 2961807
12/10/2020 0.78p 0.78p 0.70p 0.73p 2963320
09/10/2020 0.78p 0.79p 0.73p 0.78p 5773106
08/10/2020 0.73p 0.80p 0.70p 0.78p 9590506
07/10/2020 0.73p 0.75p 0.71p 0.73p 620932
06/10/2020 0.75p 0.75p 0.70p 0.73p 3232993
05/10/2020 0.78p 0.79p 0.70p 0.75p 9067986
02/10/2020 0.80p 0.80p 0.75p 0.78p 3519455
01/10/2020 0.83p 0.84p 0.77p 0.80p 1838426
30/09/2020 0.83p 0.83p 0.81p 0.83p 4086675
29/09/2020 0.83p 0.84p 0.80p 0.83p 12837370
28/09/2020 0.90p 0.90p 0.81p 0.83p 5992095
25/09/2020 0.95p 0.95p 0.85p 0.90p 4476948
24/09/2020 0.98p 0.98p 0.87p 0.95p 5619869
23/09/2020 0.95p 0.98p 0.86p 0.98p 12903496
22/09/2020 1.03p 1.10p 0.98p 1.00p 2768593
21/09/2020 1.08p 1.08p 0.98p 1.03p 1847439
18/09/2020 1.10p 1.14p 1.05p 1.08p 2727104
17/09/2020 1.03p 1.25p 1.00p 1.10p 10535911
16/09/2020 0.98p 1.03p 0.98p 1.03p 1083542
15/09/2020 1.00p 1.00p 0.97p 0.98p 1334715
14/09/2020 1.00p 1.02p 0.95p 1.00p 2117772
11/09/2020 0.98p 1.02p 0.95p 1.00p 2807049
10/09/2020 1.00p 1.01p 0.95p 1.00p 3759790
09/09/2020 0.98p 1.03p 0.95p 1.00p 6479683
08/09/2020 1.03p 1.08p 0.96p 0.98p 8202271
07/09/2020 1.03p 1.08p 0.96p 1.03p 2038280
04/09/2020 0.98p 1.08p 0.93p 1.03p 1367158
03/09/2020 0.95p 1.03p 0.86p 0.98p 4844860
02/09/2020 0.95p 0.95p 0.86p 0.95p 2702964
01/09/2020 1.00p 1.04p 0.90p 0.95p 5005038
28/08/2020 1.05p 1.05p 0.96p 1.00p 891582
27/08/2020 0.95p 1.10p 0.90p 1.05p 9081590
26/08/2020 1.00p 1.04p 0.91p 0.95p 4721265
25/08/2020 1.03p 1.05p 0.95p 1.00p 4833777
24/08/2020 1.03p 1.05p 1.00p 1.03p 2784006
21/08/2020 1.10p 1.10p 0.95p 1.03p 8296113
20/08/2020 1.13p 1.15p 1.05p 1.10p 5310222
19/08/2020 1.15p 1.18p 1.10p 1.13p 2306802
18/08/2020 1.18p 1.29p 1.00p 1.20p 19297470
17/08/2020 1.23p 1.24p 1.13p 1.18p 5201904
14/08/2020 1.15p 1.25p 1.05p 1.23p 21324080
13/08/2020 1.23p 1.55p 1.11p 1.15p 96146784
12/08/2020 0.85p 1.33p 0.83p 1.18p 103116216
11/08/2020 0.88p 0.90p 0.82p 0.85p 2020497
10/08/2020 0.83p 1.00p 0.81p 0.88p 6876896
07/08/2020 0.80p 0.80p 0.76p 0.80p 112322
06/08/2020 0.80p 0.82p 0.75p 0.80p 908435
05/08/2020 0.80p 0.82p 0.75p 0.80p 288780
04/08/2020 0.80p 0.82p 0.75p 0.80p 384106
03/08/2020 0.80p 0.82p 0.76p 0.80p 70493
31/07/2020 0.80p 0.82p 0.76p 0.80p 1138035
30/07/2020 0.80p 0.83p 0.75p 0.80p 1519617
29/07/2020 0.83p 0.83p 0.76p 0.80p 3683935
28/07/2020 0.83p 0.90p 0.76p 0.83p 1462052
27/07/2020 0.83p 0.83p 0.78p 0.83p 141511
24/07/2020 0.83p 0.88p 0.78p 0.83p 947096
23/07/2020 0.83p 0.85p 0.76p 0.83p 1758836
22/07/2020 0.83p 0.87p 0.78p 0.83p 656103
21/07/2020 0.83p 0.87p 0.78p 0.83p 950304
20/07/2020 0.85p 0.88p 0.80p 0.83p 1895066
17/07/2020 0.78p 0.91p 0.76p 0.85p 5548044
16/07/2020 0.80p 0.80p 0.75p 0.78p 5295859
15/07/2020 0.80p 0.85p 0.77p 0.80p 1778090
14/07/2020 0.88p 0.88p 0.77p 0.80p 2562353
13/07/2020 0.90p 0.90p 0.75p 0.88p 3320912
10/07/2020 0.88p 0.90p 0.80p 0.90p 5685611
09/07/2020 0.75p 1.00p 0.70p 0.88p 15969391
08/07/2020 0.75p 0.78p 0.71p 0.75p 516473
07/07/2020 0.75p 0.77p 0.71p 0.75p 585427
06/07/2020 0.75p 0.77p 0.70p 0.75p 876744
03/07/2020 0.75p 0.78p 0.70p 0.75p 1926826
02/07/2020 0.75p 0.78p 0.73p 0.75p 1182920
01/07/2020 0.75p 0.80p 0.72p 0.75p 1412848
30/06/2020 0.75p 0.84p 0.70p 0.75p 4043478
29/06/2020 0.80p 0.84p 0.72p 0.75p 1378699
26/06/2020 0.80p 0.84p 0.76p 0.80p 2201480
25/06/2020 0.80p 0.85p 0.76p 0.80p 859347
24/06/2020 0.80p 0.85p 0.73p 0.80p 8946844
23/06/2020 0.80p 0.85p 0.75p 0.80p 6874291
22/06/2020 0.88p 0.89p 0.78p 0.80p 1725614
19/06/2020 0.90p 0.90p 0.80p 0.88p 3474804
18/06/2020 0.90p 0.90p 0.85p 0.90p 775588
17/06/2020 0.85p 0.90p 0.80p 0.90p 2453107
16/06/2020 0.90p 0.90p 0.80p 0.90p 342328
15/06/2020 0.90p 0.92p 0.80p 0.90p 374127
12/06/2020 0.80p 0.92p 0.80p 0.90p 3245383
11/06/2020 0.85p 0.88p 0.76p 0.78p 5160566
10/06/2020 0.90p 0.90p 0.81p 0.85p 2136463
09/06/2020 0.90p 0.95p 0.85p 0.90p 1410373

*Close Price adjusted for both dividends and splits