Angus Energy (ANGS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits