Angus Energy (ANGS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/04/2020 0.45p 0.53p 0.41p 0.50p 1647659
02/04/2020 0.45p 0.47p 0.40p 0.45p 2694099
01/04/2020 0.45p 0.47p 0.41p 0.45p 372275
31/03/2020 0.45p 0.49p 0.42p 0.45p 1575418
30/03/2020 0.45p 0.49p 0.42p 0.45p 1607352
27/03/2020 0.43p 0.48p 0.43p 0.45p 1069141
26/03/2020 0.45p 0.50p 0.38p 0.43p 939303
25/03/2020 0.45p 0.50p 0.36p 0.45p 4967454
24/03/2020 0.43p 0.50p 0.43p 0.45p 506179
23/03/2020 0.48p 0.50p 0.40p 0.43p 127212
20/03/2020 0.43p 0.55p 0.40p 0.48p 3269648
19/03/2020 0.43p 0.48p 0.38p 0.43p 4224808
18/03/2020 0.38p 0.49p 0.37p 0.43p 3515183
17/03/2020 0.55p 0.55p 0.35p 0.40p 25559658
16/03/2020 0.60p 0.65p 0.47p 0.55p 11991732
13/03/2020 0.63p 0.75p 0.58p 0.65p 8402345
12/03/2020 0.63p 0.64p 0.51p 0.63p 17147408
11/03/2020 0.73p 0.73p 0.62p 0.65p 9022513
10/03/2020 0.70p 0.74p 0.65p 0.73p 12053086
09/03/2020 0.73p 0.84p 0.57p 0.70p 14317476
06/03/2020 0.98p 1.00p 0.86p 0.88p 18768168
05/03/2020 0.88p 1.34p 0.88p 0.95p 150037408
04/03/2020 0.73p 0.88p 0.72p 0.85p 9762532
03/03/2020 0.68p 0.79p 0.67p 0.73p 6155120
02/03/2020 0.68p 0.69p 0.65p 0.68p 3533058
28/02/2020 0.68p 0.69p 0.65p 0.66p 7331283
27/02/2020 0.68p 0.69p 0.65p 0.68p 5087576
26/02/2020 0.68p 0.70p 0.65p 0.68p 4380262
25/02/2020 0.68p 0.70p 0.67p 0.68p 464832
24/02/2020 0.68p 0.70p 0.67p 0.68p 2183034
21/02/2020 0.70p 0.75p 0.68p 0.68p 2767694
20/02/2020 0.73p 0.75p 0.68p 0.70p 6021073
19/02/2020 0.83p 0.83p 0.65p 0.73p 8873864
18/02/2020 0.63p 0.93p 0.63p 0.83p 10317415
17/02/2020 0.63p 0.65p 0.63p 0.63p 1986526
14/02/2020 0.63p 0.65p 0.63p 0.63p 518130
13/02/2020 0.63p 0.65p 0.63p 0.63p 246394
12/02/2020 0.63p 0.65p 0.61p 0.63p 3918498
11/02/2020 0.63p 0.64p 0.60p 0.63p 2284337
10/02/2020 0.63p 0.65p 0.60p 0.63p 6799555
07/02/2020 0.68p 0.68p 0.60p 0.63p 3825509
06/02/2020 0.68p 0.69p 0.67p 0.68p 1341531
05/02/2020 0.68p 0.69p 0.66p 0.68p 524966
04/02/2020 0.75p 0.75p 0.66p 0.68p 3841997
03/02/2020 0.75p 0.75p 0.70p 0.75p 521915
31/01/2020 0.75p 0.76p 0.70p 0.75p 232014
30/01/2020 0.73p 0.75p 0.70p 0.73p 647433
29/01/2020 0.73p 0.78p 0.72p 0.73p 3323740
28/01/2020 0.73p 0.79p 0.72p 0.73p 7462699
27/01/2020 0.78p 0.78p 0.71p 0.73p 2414759
24/01/2020 0.73p 0.79p 0.73p 0.78p 5269810
23/01/2020 0.78p 0.78p 0.71p 0.73p 8271965
22/01/2020 0.78p 0.85p 0.75p 0.78p 11440686
21/01/2020 0.78p 0.80p 0.77p 0.78p 1546745
20/01/2020 0.78p 0.80p 0.78p 0.78p 294439
17/01/2020 0.78p 0.80p 0.77p 0.78p 1797061
16/01/2020 0.78p 0.80p 0.78p 0.78p 398662
15/01/2020 0.82p 0.82p 0.80p 0.82p 304278
14/01/2020 0.82p 0.82p 0.80p 0.82p 335836
13/01/2020 0.82p 0.82p 0.80p 0.82p 648794
10/01/2020 0.82p 0.82p 0.81p 0.82p 838151
09/01/2020 0.83p 0.85p 0.80p 0.83p 3215480
08/01/2020 0.85p 0.88p 0.83p 0.88p 3807952
07/01/2020 0.83p 0.88p 0.81p 0.85p 6931839
06/01/2020 0.85p 0.85p 0.82p 0.83p 2414862
03/01/2020 0.85p 0.85p 0.82p 0.85p 262907
02/01/2020 0.85p 0.87p 0.82p 0.85p 1017263
01/01/2020 0.85p 0.87p 0.82p 0.85p 459718
31/12/2019 0.85p 0.87p 0.82p 0.85p 459718
30/12/2019 0.85p 0.87p 0.82p 0.85p 253365
27/12/2019 0.93p 0.93p 0.82p 0.85p 601120
26/12/2019 0.93p 0.93p 0.82p 0.93p 2200546
25/12/2019 0.93p 0.93p 0.82p 0.93p 2200546
24/12/2019 0.93p 0.93p 0.82p 0.93p 2200546
23/12/2019 0.93p 0.93p 0.85p 0.93p 4312535
20/12/2019 0.83p 0.95p 0.82p 0.93p 7058600
19/12/2019 0.83p 0.83p 0.80p 0.83p 1065127
18/12/2019 0.85p 0.85p 0.81p 0.83p 1027397
17/12/2019 0.88p 0.88p 0.85p 0.85p 819632
16/12/2019 0.88p 0.90p 0.86p 0.88p 1273677
13/12/2019 0.90p 0.90p 0.88p 0.88p 1566079
12/12/2019 0.90p 0.94p 0.90p 0.90p 6403
11/12/2019 0.93p 0.94p 0.87p 0.90p 1317481
10/12/2019 0.93p 0.94p 0.90p 0.90p 431480
09/12/2019 0.95p 0.95p 0.91p 0.93p 727735
06/12/2019 1.03p 1.08p 0.93p 0.95p 1050972
05/12/2019 0.93p 1.10p 0.93p 1.00p 1709066
04/12/2019 0.93p 0.98p 0.91p 0.93p 1291176
03/12/2019 0.95p 0.98p 0.91p 0.93p 2028070
02/12/2019 0.95p 1.19p 0.90p 0.95p 20099224
29/11/2019 0.78p 0.95p 0.76p 0.95p 5983571
28/11/2019 0.80p 0.81p 0.77p 0.78p 719304
27/11/2019 0.80p 0.84p 0.78p 0.80p 1841007
26/11/2019 0.78p 0.85p 0.78p 0.80p 3039550
25/11/2019 0.80p 0.80p 0.77p 0.78p 535448
22/11/2019 0.80p 0.84p 0.77p 0.80p 843527
21/11/2019 0.90p 0.92p 0.78p 0.80p 4011481
20/11/2019 0.88p 0.99p 0.76p 0.90p 5090116
19/11/2019 0.88p 0.90p 0.81p 0.90p 687976
18/11/2019 0.80p 0.90p 0.73p 0.88p 4870352
15/11/2019 0.88p 0.88p 0.75p 0.80p 8740737
14/11/2019 0.90p 0.94p 0.81p 0.88p 6495966
13/11/2019 0.93p 0.94p 0.84p 0.90p 3092394
12/11/2019 0.93p 0.94p 0.86p 0.93p 3230747
11/11/2019 0.93p 1.00p 0.90p 0.93p 5997178
08/11/2019 0.98p 1.03p 0.91p 0.93p 7473152
07/11/2019 1.03p 1.04p 0.91p 0.98p 7170013
06/11/2019 1.03p 1.07p 1.01p 1.03p 2048440
05/11/2019 1.03p 1.08p 1.02p 1.03p 1629457
04/11/2019 0.98p 1.09p 0.96p 1.03p 3167881
01/11/2019 1.05p 1.07p 0.95p 0.98p 1485175
31/10/2019 1.05p 1.10p 1.03p 1.05p 1154142
30/10/2019 1.05p 1.10p 1.03p 1.05p 2160655
29/10/2019 1.08p 1.10p 1.02p 1.05p 2902254
28/10/2019 1.00p 1.09p 0.98p 1.05p 2314904
25/10/2019 0.88p 1.08p 0.80p 1.00p 22327948
24/10/2019 1.10p 1.18p 1.05p 1.15p 4274826
23/10/2019 1.15p 1.15p 1.07p 1.10p 1292936
22/10/2019 1.10p 1.15p 1.10p 1.15p 701262
21/10/2019 1.15p 1.15p 1.04p 1.10p 2570233
18/10/2019 1.18p 1.18p 1.11p 1.15p 1949562
17/10/2019 1.18p 1.19p 1.15p 1.18p 379068
16/10/2019 1.23p 1.24p 1.15p 1.18p 2092922
15/10/2019 1.15p 1.28p 1.13p 1.23p 2200127
14/10/2019 1.15p 1.19p 1.10p 1.15p 4018435
11/10/2019 1.25p 1.30p 1.10p 1.15p 10189413
10/10/2019 1.30p 1.31p 1.20p 1.25p 4769553
09/10/2019 1.28p 1.40p 1.26p 1.30p 1533435
08/10/2019 1.28p 1.34p 1.24p 1.28p 1602844
07/10/2019 1.30p 1.33p 1.24p 1.28p 664903
04/10/2019 1.25p 1.35p 1.21p 1.30p 2662131
03/10/2019 1.40p 1.40p 1.21p 1.25p 5961731
02/10/2019 1.45p 1.45p 1.30p 1.38p 4464052
01/10/2019 1.25p 1.53p 1.25p 1.45p 19718824
30/09/2019 1.33p 1.35p 1.20p 1.28p 1525186
27/09/2019 1.35p 1.40p 1.31p 1.35p 3353262
26/09/2019 1.38p 1.41p 1.31p 1.35p 1068552
25/09/2019 1.25p 1.42p 1.20p 1.38p 8045465
24/09/2019 1.33p 1.33p 1.22p 1.25p 3892336
23/09/2019 1.33p 1.38p 1.25p 1.33p 1768115
20/09/2019 1.30p 1.39p 1.30p 1.33p 522290
19/09/2019 1.43p 1.45p 1.33p 1.35p 3387533
18/09/2019 1.40p 1.48p 1.28p 1.43p 2857260
17/09/2019 1.48p 1.48p 1.31p 1.40p 7429617
16/09/2019 1.30p 1.50p 1.23p 1.45p 6652050
13/09/2019 1.40p 1.40p 1.23p 1.25p 2122910
12/09/2019 1.40p 1.47p 1.25p 1.40p 5142069
11/09/2019 1.35p 1.48p 1.32p 1.35p 8440375
10/09/2019 1.20p 1.38p 1.12p 1.35p 23174536
09/09/2019 1.10p 1.20p 1.07p 1.20p 7815978
06/09/2019 1.10p 1.13p 1.07p 1.10p 1683489
05/09/2019 1.05p 1.12p 1.00p 1.10p 4959245
04/09/2019 1.05p 1.08p 1.00p 1.05p 652475
03/09/2019 1.10p 1.10p 1.04p 1.05p 2456254
02/09/2019 1.05p 1.10p 1.02p 1.10p 1546183
30/08/2019 1.05p 1.10p 1.03p 1.05p 1888595
29/08/2019 1.03p 1.07p 1.02p 1.05p 1405731
28/08/2019 1.08p 1.09p 1.02p 1.05p 2898923
27/08/2019 1.13p 1.15p 1.05p 1.08p 5111357
23/08/2019 1.20p 1.21p 1.11p 1.13p 1650782
22/08/2019 1.08p 1.24p 1.07p 1.20p 7920974
21/08/2019 1.13p 1.13p 1.05p 1.08p 4101089
20/08/2019 1.15p 1.15p 1.10p 1.13p 1887574
19/08/2019 1.15p 1.15p 1.10p 1.15p 6136944
16/08/2019 1.15p 1.18p 1.10p 1.15p 6460004
15/08/2019 1.20p 1.21p 1.12p 1.15p 3663649
14/08/2019 1.18p 1.24p 1.15p 1.20p 4968053
13/08/2019 1.20p 1.21p 1.13p 1.18p 5411298
12/08/2019 1.25p 1.25p 1.16p 1.20p 3023571
09/08/2019 1.20p 1.29p 1.13p 1.25p 11644655
08/08/2019 1.20p 1.21p 1.15p 1.20p 6781650
07/08/2019 1.23p 1.25p 1.17p 1.20p 11305475
06/08/2019 1.30p 1.30p 1.20p 1.23p 9160023
05/08/2019 1.30p 1.35p 1.26p 1.30p 2413370
02/08/2019 1.35p 1.35p 1.30p 1.33p 2433902
01/08/2019 1.30p 1.48p 1.28p 1.35p 7292979
31/07/2019 1.38p 1.38p 1.25p 1.30p 4942558
30/07/2019 1.43p 1.43p 1.31p 1.38p 3670000
29/07/2019 1.45p 1.55p 1.32p 1.43p 10578119
26/07/2019 1.40p 1.41p 1.35p 1.38p 6038970
25/07/2019 1.45p 1.45p 1.39p 1.43p 4589178
24/07/2019 1.45p 1.49p 1.36p 1.45p 6743042
23/07/2019 1.48p 1.50p 1.40p 1.45p 8923110
22/07/2019 1.53p 1.58p 1.46p 1.50p 11873154
19/07/2019 1.58p 1.72p 1.53p 1.58p 38344736
18/07/2019 1.80p 1.90p 1.57p 1.60p 50552112
17/07/2019 1.55p 2.08p 1.52p 1.85p 142723280
16/07/2019 1.30p 1.75p 1.30p 1.55p 106939224
15/07/2019 1.18p 1.25p 1.16p 1.20p 9360392
12/07/2019 1.25p 1.37p 1.18p 1.23p 21006746
11/07/2019 1.25p 1.44p 1.22p 1.40p 11436717
10/07/2019 1.38p 1.38p 1.30p 1.35p 2496895
09/07/2019 1.28p 1.48p 1.28p 1.38p 8602570
08/07/2019 1.38p 1.40p 1.24p 1.28p 14422287
05/07/2019 1.40p 1.70p 1.30p 1.38p 17073104
04/07/2019 1.45p 1.70p 1.42p 1.43p 33098058
03/07/2019 1.25p 1.53p 1.23p 1.45p 12386887
02/07/2019 1.40p 1.49p 1.21p 1.25p 13632998
01/07/2019 1.43p 1.54p 1.12p 1.43p 77125904
28/06/2019 3.55p 3.58p 1.25p 1.43p 121840304

*Close Price adjusted for both dividends and splits