Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Angus Energy (ANGS) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/06/2019 | 3.65p | 3.72p | 3.50p | 3.55p | 5630222 |
| 26/06/2019 | 3.60p | 3.78p | 3.53p | 3.65p | 10272428 |
| 25/06/2019 | 3.85p | 3.87p | 3.55p | 3.60p | 6622645 |
| 24/06/2019 | 4.10p | 4.10p | 3.61p | 3.85p | 11884890 |
| 21/06/2019 | 4.00p | 4.30p | 4.00p | 4.10p | 11273259 |
| 20/06/2019 | 3.90p | 4.18p | 3.90p | 4.00p | 9328205 |
| 19/06/2019 | 4.10p | 4.29p | 3.84p | 3.90p | 19602436 |
| 18/06/2019 | 3.80p | 4.28p | 3.70p | 4.10p | 28963884 |
| 17/06/2019 | 3.30p | 3.80p | 3.16p | 3.70p | 20253492 |
| 14/06/2019 | 3.30p | 3.38p | 3.13p | 3.25p | 4421953 |
| 13/06/2019 | 3.30p | 3.43p | 3.21p | 3.30p | 4414006 |
| 12/06/2019 | 3.45p | 3.45p | 3.20p | 3.30p | 4999862 |
| 11/06/2019 | 3.30p | 3.59p | 3.20p | 3.45p | 7114939 |
| 10/06/2019 | 3.45p | 3.48p | 3.30p | 3.30p | 5225536 |
| 07/06/2019 | 3.60p | 3.65p | 3.40p | 3.45p | 7569173 |
| 06/06/2019 | 3.75p | 4.00p | 3.50p | 3.60p | 15262644 |
| 05/06/2019 | 3.05p | 3.67p | 3.05p | 3.65p | 12786051 |
| 04/06/2019 | 3.00p | 3.28p | 2.82p | 3.01p | 23854202 |
| 03/06/2019 | 3.58p | 3.58p | 3.00p | 3.05p | 14015538 |
| 31/05/2019 | 3.70p | 3.74p | 3.56p | 3.58p | 5411924 |
| 30/05/2019 | 3.83p | 3.85p | 3.65p | 3.68p | 5499817 |
| 29/05/2019 | 3.80p | 3.90p | 3.72p | 3.85p | 5590214 |
| 28/05/2019 | 3.70p | 3.89p | 3.63p | 3.83p | 6272411 |
| 24/05/2019 | 3.68p | 3.79p | 3.63p | 3.70p | 4860951 |
| 23/05/2019 | 3.85p | 3.87p | 3.63p | 3.73p | 9321316 |
| 22/05/2019 | 3.85p | 3.94p | 3.80p | 3.85p | 3569943 |
| 21/05/2019 | 3.80p | 4.10p | 3.73p | 3.85p | 9522978 |
| 20/05/2019 | 3.83p | 3.84p | 3.72p | 3.81p | 3666430 |
| 17/05/2019 | 3.83p | 3.85p | 3.63p | 3.83p | 10952388 |
| 16/05/2019 | 3.98p | 4.00p | 3.80p | 3.83p | 8778474 |
| 15/05/2019 | 3.98p | 4.18p | 3.90p | 4.00p | 7366724 |
| 14/05/2019 | 4.08p | 4.27p | 3.96p | 3.98p | 7162616 |
| 13/05/2019 | 4.00p | 4.19p | 3.84p | 4.08p | 13223880 |
| 10/05/2019 | 4.03p | 4.13p | 3.79p | 4.00p | 18528224 |
| 09/05/2019 | 3.90p | 4.08p | 3.90p | 3.98p | 14224770 |
| 08/05/2019 | 3.98p | 4.00p | 3.90p | 3.90p | 12860204 |
| 07/05/2019 | 4.00p | 4.05p | 3.93p | 4.00p | 14610569 |
| 03/05/2019 | 4.20p | 4.20p | 3.96p | 4.05p | 37510344 |
| 02/05/2019 | 4.18p | 4.20p | 4.00p | 4.05p | 12881084 |
| 01/05/2019 | 4.35p | 4.35p | 4.12p | 4.18p | 16538205 |
| 30/04/2019 | 4.40p | 4.40p | 4.20p | 4.35p | 42257452 |
| 29/04/2019 | 5.40p | 5.47p | 5.00p | 5.15p | 7786114 |
| 26/04/2019 | 5.45p | 5.69p | 5.21p | 5.40p | 5080813 |
| 25/04/2019 | 5.70p | 5.70p | 5.20p | 5.25p | 12810529 |
| 24/04/2019 | 5.70p | 6.04p | 5.60p | 5.70p | 4721384 |
| 23/04/2019 | 5.90p | 6.09p | 5.62p | 5.70p | 4121636 |
| 18/04/2019 | 5.70p | 5.98p | 5.64p | 5.85p | 4965055 |
| 17/04/2019 | 5.90p | 5.91p | 5.65p | 5.70p | 4547053 |
| 16/04/2019 | 5.95p | 6.20p | 5.80p | 5.90p | 6523920 |
| 15/04/2019 | 5.65p | 6.10p | 5.61p | 5.95p | 8227765 |
| 12/04/2019 | 5.85p | 5.90p | 5.54p | 5.65p | 5452489 |
| 11/04/2019 | 6.00p | 6.19p | 5.76p | 5.85p | 5438105 |
| 10/04/2019 | 5.95p | 6.43p | 5.72p | 6.00p | 8807622 |
| 09/04/2019 | 6.00p | 6.35p | 5.88p | 6.20p | 9964848 |
| 08/04/2019 | 6.15p | 6.58p | 5.80p | 6.00p | 19483584 |
| 05/04/2019 | 5.50p | 5.90p | 5.30p | 5.60p | 6228621 |
| 04/04/2019 | 5.60p | 5.60p | 5.30p | 5.40p | 2524559 |
| 03/04/2019 | 5.50p | 5.97p | 5.50p | 5.60p | 7140546 |
| 02/04/2019 | 5.55p | 5.65p | 5.40p | 5.45p | 2431818 |
| 01/04/2019 | 5.65p | 5.78p | 5.48p | 5.50p | 5873563 |
| 29/03/2019 | 5.40p | 5.90p | 5.34p | 5.65p | 9765691 |
| 28/03/2019 | 5.90p | 5.98p | 5.39p | 5.50p | 11447732 |
| 27/03/2019 | 5.75p | 6.18p | 5.52p | 5.90p | 22528076 |
| 26/03/2019 | 5.45p | 5.98p | 5.36p | 5.65p | 11616202 |
| 25/03/2019 | 5.50p | 5.69p | 5.21p | 5.45p | 4734219 |
| 22/03/2019 | 5.10p | 5.78p | 5.09p | 5.50p | 12878171 |
| 21/03/2019 | 4.80p | 5.45p | 4.70p | 5.15p | 20954174 |
| 20/03/2019 | 4.85p | 4.95p | 4.60p | 4.80p | 8388432 |
| 19/03/2019 | 4.75p | 5.35p | 4.73p | 4.85p | 17268968 |
| 18/03/2019 | 4.25p | 5.00p | 4.25p | 4.75p | 17001306 |
| 15/03/2019 | 4.20p | 4.37p | 4.03p | 4.25p | 2759603 |
| 14/03/2019 | 4.25p | 4.39p | 4.10p | 4.20p | 5235042 |
| 13/03/2019 | 4.00p | 4.40p | 3.95p | 4.20p | 8285157 |
| 12/03/2019 | 4.00p | 4.08p | 3.88p | 4.00p | 2511111 |
| 11/03/2019 | 4.05p | 4.10p | 3.85p | 4.00p | 7088740 |
| 08/03/2019 | 4.05p | 4.15p | 4.00p | 4.05p | 4807088 |
| 07/03/2019 | 4.10p | 4.18p | 4.00p | 4.00p | 4058802 |
| 06/03/2019 | 3.90p | 4.24p | 3.90p | 4.10p | 6178250 |
| 05/03/2019 | 4.30p | 4.30p | 4.06p | 4.10p | 4175201 |
| 04/03/2019 | 4.45p | 4.53p | 4.07p | 4.30p | 9738245 |
| 01/03/2019 | 4.10p | 4.70p | 4.10p | 4.45p | 23952060 |
| 28/02/2019 | 4.00p | 4.20p | 3.91p | 4.10p | 10749130 |
| 27/02/2019 | 3.30p | 4.08p | 3.30p | 4.00p | 14879108 |
| 26/02/2019 | 4.10p | 4.10p | 3.85p | 3.85p | 13387104 |
| 25/02/2019 | 4.15p | 4.20p | 4.10p | 4.10p | 5194580 |
| 22/02/2019 | 4.15p | 4.22p | 4.10p | 4.15p | 7826800 |
| 21/02/2019 | 4.15p | 4.28p | 4.12p | 4.15p | 9216580 |
| 20/02/2019 | 4.20p | 4.28p | 4.13p | 4.18p | 5321396 |
| 19/02/2019 | 4.15p | 4.33p | 4.13p | 4.20p | 9679215 |
| 18/02/2019 | 4.45p | 4.47p | 4.15p | 4.15p | 13647733 |
| 15/02/2019 | 4.05p | 4.70p | 4.05p | 4.45p | 48531464 |
| 14/02/2019 | 5.05p | 5.15p | 4.80p | 4.80p | 9875316 |
| 13/02/2019 | 5.20p | 5.37p | 4.94p | 5.05p | 10475094 |
| 12/02/2019 | 4.85p | 5.29p | 4.85p | 5.10p | 10523437 |
| 11/02/2019 | 5.35p | 5.40p | 4.77p | 4.94p | 16451444 |
| 08/02/2019 | 5.05p | 5.66p | 4.73p | 5.30p | 31188378 |
| 07/02/2019 | 5.40p | 5.40p | 5.01p | 5.10p | 11747295 |
| 06/02/2019 | 5.75p | 5.95p | 5.29p | 5.35p | 14984799 |
| 05/02/2019 | 5.45p | 5.97p | 5.45p | 5.60p | 14196701 |
| 04/02/2019 | 5.85p | 6.16p | 5.25p | 5.50p | 42221008 |
| 01/02/2019 | 7.05p | 7.20p | 6.60p | 7.00p | 12184459 |
| 31/01/2019 | 7.40p | 7.70p | 6.83p | 7.05p | 11004501 |
| 30/01/2019 | 7.00p | 7.92p | 6.58p | 7.50p | 31702116 |
| 29/01/2019 | 7.25p | 7.86p | 7.00p | 7.10p | 25714762 |
| 28/01/2019 | 8.90p | 8.90p | 8.21p | 8.25p | 12087418 |
| 25/01/2019 | 9.30p | 9.40p | 8.62p | 8.90p | 11512920 |
| 24/01/2019 | 8.55p | 9.60p | 8.11p | 9.40p | 22136124 |
| 23/01/2019 | 8.90p | 8.99p | 8.37p | 8.60p | 12290657 |
| 22/01/2019 | 9.20p | 9.29p | 8.86p | 9.00p | 7500826 |
| 21/01/2019 | 9.85p | 9.88p | 9.23p | 9.35p | 8209592 |
| 18/01/2019 | 9.95p | 10.20p | 9.65p | 9.85p | 8525852 |
| 17/01/2019 | 8.90p | 10.50p | 8.90p | 9.75p | 20185880 |
| 16/01/2019 | 9.10p | 9.20p | 8.50p | 8.95p | 8140215 |
| 15/01/2019 | 9.45p | 9.80p | 8.93p | 9.05p | 13342670 |
| 14/01/2019 | 9.05p | 9.60p | 8.63p | 9.40p | 11820105 |
| 11/01/2019 | 8.95p | 9.72p | 8.58p | 9.15p | 22837268 |
| 10/01/2019 | 10.40p | 10.40p | 8.50p | 9.00p | 39479980 |
| 09/01/2019 | 11.95p | 11.98p | 11.25p | 11.40p | 15933510 |
| 08/01/2019 | 12.65p | 12.83p | 11.76p | 12.15p | 12052821 |
| 07/01/2019 | 11.95p | 12.94p | 11.65p | 12.28p | 21757776 |
| 04/01/2019 | 11.30p | 12.10p | 11.22p | 11.95p | 9737124 |
| 03/01/2019 | 11.50p | 12.00p | 10.88p | 11.20p | 7091649 |
| 02/01/2019 | 10.65p | 11.77p | 10.52p | 11.50p | 4403407 |
| 31/12/2018 | 10.35p | 10.70p | 9.83p | 10.65p | 7290741 |
| 28/12/2018 | 10.70p | 10.70p | 10.28p | 10.40p | 2832710 |
| 27/12/2018 | 10.50p | 11.00p | 10.30p | 10.70p | 3026900 |
| 24/12/2018 | 10.55p | 10.68p | 10.12p | 10.50p | 6570653 |
| 21/12/2018 | 11.05p | 11.08p | 10.50p | 10.55p | 6810444 |
| 20/12/2018 | 10.95p | 11.30p | 10.20p | 11.00p | 7381688 |
| 19/12/2018 | 13.35p | 13.35p | 10.80p | 11.00p | 20998928 |
| 18/12/2018 | 13.65p | 13.66p | 12.51p | 12.90p | 7740658 |
| 17/12/2018 | 13.80p | 14.15p | 13.30p | 13.80p | 9691693 |
| 14/12/2018 | 14.25p | 14.40p | 13.42p | 13.50p | 7271365 |
| 13/12/2018 | 14.40p | 14.50p | 13.62p | 14.05p | 13737880 |
| 12/12/2018 | 11.70p | 14.00p | 11.70p | 13.95p | 20842120 |
| 11/12/2018 | 11.35p | 11.80p | 11.20p | 11.70p | 4347486 |
| 10/12/2018 | 11.60p | 11.78p | 11.20p | 11.35p | 4287937 |
| 07/12/2018 | 11.75p | 12.14p | 11.52p | 11.60p | 3921792 |
| 06/12/2018 | 11.70p | 12.38p | 11.30p | 11.75p | 9458950 |
| 05/12/2018 | 11.60p | 11.82p | 11.22p | 11.70p | 4316315 |
| 04/12/2018 | 11.85p | 12.00p | 11.42p | 11.65p | 3128156 |
| 03/12/2018 | 11.20p | 11.95p | 11.20p | 11.85p | 4070270 |
| 30/11/2018 | 11.40p | 11.50p | 11.10p | 11.20p | 2928016 |
| 29/11/2018 | 11.30p | 11.67p | 10.84p | 11.35p | 5581853 |
| 28/11/2018 | 10.40p | 11.38p | 10.35p | 11.20p | 7178580 |
| 27/11/2018 | 11.00p | 11.00p | 10.17p | 10.46p | 10884271 |
| 26/11/2018 | 11.55p | 11.58p | 10.80p | 11.00p | 7725923 |
| 23/11/2018 | 12.25p | 12.42p | 11.50p | 11.55p | 5539145 |
| 22/11/2018 | 12.10p | 12.67p | 11.83p | 12.10p | 8484149 |
| 21/11/2018 | 11.40p | 12.92p | 10.86p | 12.15p | 12663556 |
| 20/11/2018 | 11.60p | 11.90p | 11.31p | 11.45p | 4340669 |
| 19/11/2018 | 11.95p | 12.37p | 11.43p | 11.60p | 7863897 |
| 16/11/2018 | 11.25p | 12.20p | 11.01p | 11.85p | 16163264 |
| 15/11/2018 | 11.10p | 12.34p | 10.47p | 11.15p | 20896394 |
| 14/11/2018 | 11.60p | 11.70p | 10.78p | 10.95p | 12916560 |
| 13/11/2018 | 12.75p | 12.75p | 11.22p | 11.80p | 18066722 |
| 12/11/2018 | 13.55p | 13.75p | 12.63p | 12.95p | 7662727 |
| 09/11/2018 | 13.90p | 14.15p | 12.85p | 13.80p | 12474438 |
| 08/11/2018 | 14.65p | 15.18p | 13.67p | 13.80p | 14065856 |
| 07/11/2018 | 12.80p | 14.14p | 12.63p | 14.14p | 13544231 |
| 06/11/2018 | 10.90p | 12.90p | 10.82p | 12.90p | 17470416 |
| 05/11/2018 | 11.25p | 11.78p | 10.52p | 10.85p | 33766600 |
| 02/11/2018 | 13.70p | 14.37p | 12.50p | 13.20p | 25196964 |
| 01/11/2018 | 15.05p | 15.09p | 13.70p | 13.70p | 20605892 |
| 31/10/2018 | 14.50p | 16.35p | 14.30p | 15.00p | 31425326 |
| 30/10/2018 | 12.40p | 14.12p | 12.17p | 13.90p | 20851632 |
| 29/10/2018 | 12.40p | 12.74p | 12.15p | 12.50p | 7503590 |
| 26/10/2018 | 12.25p | 12.80p | 11.23p | 12.40p | 17821588 |
| 25/10/2018 | 12.15p | 12.50p | 11.82p | 12.25p | 6151662 |
| 24/10/2018 | 12.55p | 12.78p | 11.73p | 12.25p | 13289910 |
| 23/10/2018 | 12.00p | 12.97p | 11.80p | 12.35p | 18319146 |
| 22/10/2018 | 10.95p | 12.38p | 10.95p | 11.80p | 17390804 |
| 19/10/2018 | 11.75p | 12.90p | 10.55p | 10.80p | 23698664 |
| 18/10/2018 | 10.60p | 12.85p | 10.12p | 12.00p | 26223356 |
| 17/10/2018 | 9.38p | 10.43p | 9.38p | 10.20p | 20259144 |
| 16/10/2018 | 9.00p | 9.19p | 8.67p | 9.13p | 5063948 |
| 15/10/2018 | 8.50p | 9.12p | 8.28p | 8.88p | 6237467 |
| 12/10/2018 | 7.63p | 8.65p | 7.63p | 8.38p | 12813313 |
| 11/10/2018 | 7.00p | 7.75p | 6.75p | 7.63p | 4721143 |
| 10/10/2018 | 7.50p | 7.64p | 7.15p | 7.25p | 4320679 |
| 09/10/2018 | 7.75p | 7.75p | 7.25p | 7.50p | 3365815 |
| 08/10/2018 | 8.13p | 8.13p | 7.50p | 7.75p | 5900191 |
| 05/10/2018 | 8.00p | 8.39p | 7.80p | 8.13p | 4751277 |
| 04/10/2018 | 7.75p | 8.25p | 7.51p | 8.00p | 4423986 |
| 03/10/2018 | 8.13p | 8.13p | 7.40p | 7.75p | 5305882 |
| 02/10/2018 | 8.00p | 9.90p | 7.88p | 8.00p | 15242792 |
| 01/10/2018 | 8.00p | 8.22p | 7.80p | 8.13p | 3158995 |
| 28/09/2018 | 8.00p | 8.25p | 7.83p | 8.00p | 3669966 |
| 27/09/2018 | 8.00p | 8.13p | 7.77p | 8.00p | 3131042 |
| 26/09/2018 | 8.38p | 8.38p | 7.84p | 8.00p | 5377611 |
| 25/09/2018 | 8.63p | 8.65p | 8.25p | 8.38p | 5897404 |
| 24/09/2018 | 8.75p | 9.18p | 8.40p | 8.63p | 11202430 |
| 21/09/2018 | 8.75p | 8.86p | 8.65p | 8.75p | 2423867 |
| 20/09/2018 | 8.93p | 8.93p | 8.56p | 8.75p | 1509621 |
| 19/09/2018 | 8.75p | 9.20p | 8.62p | 8.93p | 4101274 |
| 18/09/2018 | 8.68p | 9.49p | 8.65p | 8.75p | 11716237 |
| 17/09/2018 | 8.13p | 8.85p | 7.88p | 8.68p | 11293902 |
| 14/09/2018 | 8.25p | 8.38p | 7.78p | 8.00p | 6402009 |
| 13/09/2018 | 8.75p | 9.40p | 7.83p | 8.25p | 24590856 |
| 12/09/2018 | 7.68p | 8.83p | 7.68p | 8.75p | 13219586 |
*Close Price adjusted for both dividends and splits