Angus Energy (ANGS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/09/2018 7.45p 7.80p 7.32p 7.68p 2575733
10/09/2018 7.48p 7.84p 7.39p 7.45p 3551537
07/09/2018 7.43p 7.69p 7.21p 7.60p 2274410
06/09/2018 7.38p 7.50p 7.22p 7.43p 3326128
05/09/2018 7.25p 7.70p 7.09p 7.38p 2873774
04/09/2018 6.88p 7.49p 6.85p 7.25p 4001527
03/09/2018 7.88p 7.88p 7.26p 7.38p 4276908
31/08/2018 8.38p 8.44p 7.70p 7.88p 7065857
30/08/2018 7.75p 8.45p 7.35p 8.13p 9667586
29/08/2018 7.38p 8.00p 7.18p 7.75p 5677792
28/08/2018 7.88p 7.98p 7.30p 7.50p 6411442
24/08/2018 7.50p 8.39p 7.50p 7.88p 7967216
23/08/2018 7.65p 7.72p 6.80p 7.50p 10591518
22/08/2018 7.53p 7.80p 7.37p 7.65p 3080672
21/08/2018 7.60p 7.75p 7.00p 7.53p 9696077
20/08/2018 8.25p 8.25p 7.50p 7.60p 4310471
17/08/2018 8.03p 8.35p 7.83p 8.25p 4322042
16/08/2018 8.30p 8.38p 7.61p 8.03p 8463009
15/08/2018 8.15p 8.75p 8.13p 8.30p 4346662
14/08/2018 8.25p 8.68p 8.01p 8.25p 6837179
13/08/2018 8.85p 9.00p 8.10p 8.60p 6771741
10/08/2018 9.15p 9.30p 8.59p 8.85p 5957362
09/08/2018 9.80p 10.58p 9.00p 9.15p 15795719
08/08/2018 8.88p 12.00p 7.50p 10.15p 59422064
07/08/2018 9.13p 9.33p 8.36p 8.88p 7349748
06/08/2018 9.25p 9.32p 8.40p 9.13p 7805259
03/08/2018 9.75p 9.87p 8.71p 9.25p 10135094
02/08/2018 10.10p 10.79p 9.15p 9.75p 16446485
01/08/2018 9.00p 10.34p 9.00p 10.10p 19881852
31/07/2018 8.13p 9.24p 7.87p 9.00p 15392627
30/07/2018 7.75p 8.35p 7.75p 8.13p 7783146
27/07/2018 7.75p 7.90p 7.26p 7.75p 5261554
26/07/2018 7.88p 8.14p 7.50p 7.75p 5897092
25/07/2018 7.63p 8.15p 6.81p 7.63p 15086273
24/07/2018 8.88p 8.95p 7.40p 7.63p 22989872
23/07/2018 6.50p 8.70p 6.50p 8.38p 30710204
20/07/2018 6.25p 6.89p 6.23p 6.50p 9426350
19/07/2018 5.63p 6.75p 5.63p 6.25p 12251265
18/07/2018 5.50p 5.79p 5.25p 5.63p 7995294
17/07/2018 5.13p 5.64p 4.89p 5.50p 5678617
16/07/2018 5.25p 5.39p 5.05p 5.13p 3104692
13/07/2018 5.25p 5.40p 5.13p 5.25p 1038186
12/07/2018 5.25p 5.32p 5.00p 5.25p 2654547
11/07/2018 5.25p 5.44p 5.12p 5.25p 5623145
10/07/2018 5.50p 5.53p 5.13p 5.25p 5819288
09/07/2018 5.88p 5.94p 5.40p 5.50p 3666644
06/07/2018 6.50p 6.70p 5.76p 5.88p 6622942
05/07/2018 5.63p 6.25p 5.11p 6.00p 5490069
04/07/2018 6.38p 6.38p 5.07p 5.38p 12326272
03/07/2018 7.00p 8.00p 6.30p 6.38p 12954710
02/07/2018 6.63p 7.20p 6.25p 6.50p 14597976
29/06/2018 4.63p 6.75p 4.63p 6.63p 15458667
28/06/2018 4.50p 4.75p 4.50p 4.63p 7048131
27/06/2018 5.00p 5.00p 4.41p 4.50p 7763248
26/06/2018 4.88p 5.14p 4.84p 5.00p 2847750
25/06/2018 5.13p 5.21p 5.00p 5.13p 2150150
22/06/2018 5.38p 5.50p 5.00p 5.13p 4605135
21/06/2018 5.63p 5.75p 5.21p 5.38p 4409166
20/06/2018 5.75p 5.85p 5.55p 5.63p 3197528
19/06/2018 6.25p 6.25p 5.50p 5.75p 2175079
18/06/2018 6.38p 6.38p 5.92p 6.25p 1022989
15/06/2018 6.25p 6.58p 5.88p 6.58p 831862
14/06/2018 6.25p 6.50p 5.80p 6.25p 3127444
13/06/2018 6.38p 6.51p 6.09p 6.25p 1242652
12/06/2018 6.38p 6.49p 6.28p 6.38p 487336
11/06/2018 6.25p 6.45p 6.20p 6.38p 212333
08/06/2018 6.50p 6.50p 6.13p 6.25p 1089176
07/06/2018 6.50p 6.67p 6.33p 6.67p 337548
06/06/2018 6.75p 6.80p 6.31p 6.50p 895279
05/06/2018 6.88p 6.90p 6.56p 6.75p 351365
04/06/2018 6.75p 7.00p 6.57p 6.75p 556591
01/06/2018 7.25p 7.28p 6.57p 6.75p 1989569
31/05/2018 7.00p 7.50p 6.75p 7.25p 3451119
30/05/2018 6.75p 7.15p 6.68p 7.00p 1727595
29/05/2018 7.00p 7.00p 6.33p 6.75p 3591120
25/05/2018 7.25p 7.35p 6.80p 7.00p 2046835
24/05/2018 7.50p 7.50p 7.06p 7.25p 724827
23/05/2018 7.25p 7.59p 7.18p 7.50p 2443008
22/05/2018 8.00p 8.10p 7.20p 7.25p 3354035
21/05/2018 8.00p 8.95p 7.58p 8.00p 5530667
18/05/2018 7.25p 8.73p 7.20p 8.20p 10122125
17/05/2018 6.75p 7.35p 6.60p 7.25p 4271643
16/05/2018 6.50p 7.00p 6.45p 6.75p 2859590
15/05/2018 6.38p 6.70p 6.20p 6.63p 2088814
14/05/2018 6.50p 6.59p 6.30p 6.38p 770866
11/05/2018 6.50p 6.75p 5.50p 6.50p 1707326
10/05/2018 6.25p 6.63p 6.25p 6.50p 1743244
09/05/2018 6.25p 6.30p 6.06p 6.25p 1364495
08/05/2018 6.38p 6.44p 6.05p 6.25p 842026
04/05/2018 6.63p 6.63p 6.15p 6.38p 1952634
03/05/2018 6.63p 6.63p 6.50p 6.63p 488697
02/05/2018 6.63p 6.63p 6.38p 6.63p 912515
01/05/2018 6.50p 6.63p 6.35p 6.63p 1633725
30/04/2018 6.88p 7.13p 6.50p 6.50p 2109520
27/04/2018 7.00p 7.16p 6.75p 6.75p 2482233
26/04/2018 7.38p 7.38p 6.92p 7.00p 1615132
25/04/2018 7.25p 7.58p 6.90p 7.38p 3921044
24/04/2018 7.63p 7.70p 6.51p 7.25p 4122324
23/04/2018 6.25p 7.84p 6.01p 7.38p 7671888
20/04/2018 6.00p 6.49p 5.81p 6.13p 1588894
19/04/2018 6.38p 6.38p 5.88p 6.00p 1954604
18/04/2018 7.00p 7.00p 6.10p 6.38p 6538928
17/04/2018 7.00p 7.20p 6.75p 7.00p 1158297
16/04/2018 7.00p 7.36p 6.93p 7.00p 1704597
13/04/2018 7.13p 7.15p 6.83p 7.00p 1478986
12/04/2018 6.88p 7.40p 6.88p 7.13p 1535121
11/04/2018 7.50p 7.50p 7.00p 7.13p 1579885
10/04/2018 7.50p 7.50p 6.77p 7.50p 2553377
09/04/2018 8.38p 8.50p 7.25p 7.50p 3997344
06/04/2018 8.50p 8.63p 8.00p 8.38p 4979375
05/04/2018 8.25p 8.88p 8.25p 8.50p 1947623
04/04/2018 9.13p 9.17p 8.21p 8.25p 3281955
03/04/2018 7.75p 9.63p 7.70p 9.13p 12115877
29/03/2018 6.13p 8.13p 5.76p 7.75p 13053253
28/03/2018 6.50p 6.63p 6.10p 6.25p 796648
27/03/2018 6.88p 7.05p 6.30p 6.50p 14070936
26/03/2018 6.63p 7.15p 6.50p 6.88p 2034505
23/03/2018 6.13p 6.75p 6.03p 6.63p 2494265
22/03/2018 6.38p 6.39p 6.01p 6.13p 866655
21/03/2018 6.63p 6.66p 5.78p 6.38p 3092677
20/03/2018 6.88p 6.89p 6.55p 6.63p 491051
19/03/2018 6.88p 7.00p 6.63p 6.88p 1197648
16/03/2018 7.00p 7.05p 6.60p 6.88p 1381665
15/03/2018 7.13p 7.17p 6.88p 7.00p 518661
14/03/2018 7.25p 7.35p 6.75p 7.13p 1759728
13/03/2018 7.13p 7.75p 6.95p 7.25p 4972826
12/03/2018 6.75p 7.50p 6.70p 7.13p 2127807
09/03/2018 6.38p 7.00p 6.22p 6.75p 1551892
08/03/2018 6.63p 6.70p 6.00p 6.38p 1723933
07/03/2018 6.13p 6.95p 6.05p 6.63p 3211772
06/03/2018 6.50p 6.52p 6.05p 6.13p 1188498
05/03/2018 6.38p 6.63p 6.38p 6.50p 659242
02/03/2018 7.25p 7.25p 6.35p 6.38p 1683277
01/03/2018 6.75p 7.40p 6.71p 7.25p 1948150
28/02/2018 6.75p 6.95p 6.71p 6.75p 1073862
27/02/2018 7.00p 7.00p 6.38p 6.75p 3727633
26/02/2018 7.13p 7.42p 6.85p 7.00p 2669446
23/02/2018 6.93p 7.50p 6.93p 7.25p 5619248
22/02/2018 6.30p 7.24p 6.25p 6.93p 5627394
21/02/2018 5.75p 6.40p 5.45p 6.30p 6799510
20/02/2018 6.38p 6.42p 5.21p 5.75p 10966753
19/02/2018 6.38p 6.40p 6.25p 6.38p 3640415
16/02/2018 6.38p 6.50p 6.25p 6.38p 1455551
15/02/2018 6.40p 6.68p 6.21p 6.38p 3718080
14/02/2018 6.13p 6.50p 6.00p 6.40p 5379885
13/02/2018 6.33p 6.38p 6.13p 6.13p 2123875
12/02/2018 6.50p 6.69p 6.10p 6.20p 2872564
09/02/2018 6.38p 6.97p 6.25p 6.50p 10958455
08/02/2018 8.75p 8.88p 8.25p 8.25p 1254089
07/02/2018 7.88p 9.29p 7.88p 8.75p 3014189
06/02/2018 8.13p 8.45p 7.50p 7.88p 1429224
05/02/2018 8.38p 8.73p 8.15p 8.25p 944770
02/02/2018 9.00p 9.09p 8.16p 8.50p 2196934
01/02/2018 9.00p 9.24p 8.88p 9.00p 877808
31/01/2018 8.88p 9.19p 8.75p 9.00p 1418910
30/01/2018 9.13p 9.50p 8.75p 8.88p 757912
29/01/2018 9.13p 9.22p 8.88p 9.13p 821009
26/01/2018 9.20p 9.20p 8.86p 9.13p 924835
25/01/2018 9.25p 9.42p 9.00p 9.20p 731014
24/01/2018 9.13p 9.42p 8.67p 9.25p 1831569
23/01/2018 9.38p 9.38p 8.60p 9.13p 2818883
22/01/2018 9.98p 10.41p 9.30p 9.38p 2191456
19/01/2018 9.87p 10.08p 9.50p 9.98p 1180816
18/01/2018 10.12p 10.12p 9.70p 9.87p 537290
17/01/2018 10.35p 10.35p 10.00p 10.12p 415525
16/01/2018 10.60p 10.89p 10.20p 10.35p 1273600
15/01/2018 10.13p 11.65p 9.93p 10.60p 5811930
12/01/2018 10.13p 10.15p 9.60p 10.13p 1514205
11/01/2018 10.75p 11.25p 9.55p 10.13p 2601322
10/01/2018 9.13p 11.63p 9.02p 10.75p 6851812
09/01/2018 9.48p 9.48p 9.00p 9.13p 856848
08/01/2018 9.63p 9.68p 9.04p 9.48p 3178158
05/01/2018 9.63p 9.79p 9.45p 9.63p 781292
04/01/2018 9.75p 9.85p 9.40p 9.63p 1496251
03/01/2018 9.75p 9.75p 9.31p 9.75p 788306
02/01/2018 9.25p 9.85p 9.13p 9.75p 1159265
29/12/2017 9.00p 9.50p 8.84p 9.25p 690046
28/12/2017 9.13p 9.21p 8.81p 9.00p 1303504
27/12/2017 9.88p 9.88p 8.81p 9.13p 2272673
22/12/2017 9.25p 9.95p 9.25p 9.88p 1290026
21/12/2017 9.63p 9.63p 8.82p 9.25p 2393248
20/12/2017 9.00p 10.20p 8.95p 9.63p 1895263
19/12/2017 9.25p 9.40p 8.82p 9.00p 2565089
18/12/2017 9.63p 9.75p 9.00p 9.25p 1656538
15/12/2017 9.63p 9.89p 9.53p 9.63p 1710646
14/12/2017 9.75p 10.00p 9.53p 9.63p 1721979
13/12/2017 10.25p 10.42p 9.71p 9.75p 2705619
12/12/2017 10.25p 11.00p 10.10p 10.25p 1565005
11/12/2017 11.13p 11.48p 10.22p 10.25p 2502237
08/12/2017 10.38p 11.39p 10.00p 11.13p 2588700
07/12/2017 9.63p 10.55p 9.63p 10.38p 3179892
06/12/2017 10.25p 10.25p 9.50p 9.63p 4672469
05/12/2017 10.88p 11.00p 10.08p 10.25p 3202568
04/12/2017 11.63p 11.70p 10.00p 10.88p 3097935
01/12/2017 12.50p 12.65p 11.25p 11.63p 4906116
30/11/2017 10.88p 13.43p 10.75p 12.50p 7282124
29/11/2017 11.63p 11.63p 10.75p 10.88p 4334706
28/11/2017 11.63p 12.25p 11.13p 11.63p 6605410
27/11/2017 13.00p 13.05p 12.06p 12.75p 4114590
24/11/2017 13.38p 13.84p 12.91p 13.00p 3650929

*Close Price adjusted for both dividends and splits