UK Markets close in 6 hrs 32 mins

Angus Energy plc (ANGS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.9100+0.0850 (+4.66%)
As of 09:41AM GMT. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20221.83501.91501.83111.91001.91004,620,320
25 Nov 20221.90001.95001.80001.82501.825013,913,513
24 Nov 20221.80002.00001.77001.90001.900040,291,420
23 Nov 20221.75001.89901.70001.80001.800016,125,289
22 Nov 20221.67501.80001.66301.75001.750012,004,768
21 Nov 20221.65001.75001.64101.70001.700010,149,617
18 Nov 20221.72501.80001.65001.72501.725015,840,366
17 Nov 20221.80001.80001.70001.75001.750026,965,012
16 Nov 20221.82501.85001.70001.80001.800019,160,672
15 Nov 20221.92501.94801.80001.84001.840023,636,492
14 Nov 20221.97502.00001.80001.90001.900014,457,940
11 Nov 20221.97502.05001.90001.97501.97509,903,029
10 Nov 20221.90002.10001.90002.00002.000017,884,938
09 Nov 20221.90001.95001.80001.90001.90008,737,201
08 Nov 20221.90001.98401.85001.90001.90009,585,109
07 Nov 20221.90001.95001.85001.90001.900012,931,531
04 Nov 20221.95001.95001.86001.90001.900010,440,386
03 Nov 20221.95002.05001.86001.92501.925020,896,863
02 Nov 20221.77502.10001.77702.00002.000070,402,227
01 Nov 20221.70001.93001.68501.77501.775033,542,653
31 Oct 20221.72501.75001.65001.70001.700019,493,287
28 Oct 20221.80302.10001.74701.75001.750059,405,065
27 Oct 20221.65001.85501.60501.80301.803040,496,344
26 Oct 20221.67501.75001.60001.65001.650036,464,941
25 Oct 20221.60001.75001.55001.69001.690024,301,461
24 Oct 20221.62501.75001.55001.60001.600040,740,143
21 Oct 20221.62501.70001.50001.62501.625060,691,899
20 Oct 20221.70001.80001.60001.68001.680038,606,276
19 Oct 20221.75001.80001.65001.70001.700021,119,839
18 Oct 20221.70001.90001.65001.75001.750025,886,234
17 Oct 20221.77501.80001.65001.70001.700018,081,539
14 Oct 20221.80001.85001.71001.77501.775016,741,280
13 Oct 20221.87501.90001.70001.80001.800034,695,090
12 Oct 20222.07502.15001.77001.85001.850021,780,934
11 Oct 20221.90001.90001.80001.87501.875018,483,866
10 Oct 20221.95001.96301.80001.95001.950024,596,199
07 Oct 20222.02502.20001.90001.92501.925033,742,260
06 Oct 20222.07502.15002.00002.02502.025022,187,709
05 Oct 20222.20002.21002.05002.07502.075027,295,591
04 Oct 20222.25002.30002.10002.15002.150077,046,441
03 Oct 20222.07502.25002.00002.21002.210047,372,281
30 Sept 20221.92502.35001.86302.08002.0800118,764,876
29 Sept 20221.95002.05001.87001.95001.950023,867,243
28 Sept 20221.92502.05001.80001.97501.975044,421,128
27 Sept 20221.96002.08201.90001.92501.925035,149,120
26 Sept 20222.12502.15001.95001.97501.975035,960,037
23 Sept 20222.17502.20002.00502.10002.100039,200,913
22 Sept 20222.17502.32002.10002.14002.140043,450,036
21 Sept 20222.30002.41002.15002.20002.200039,347,555
20 Sept 20222.12502.30002.07802.25002.250051,482,461
16 Sept 20222.00002.35001.95002.05002.050087,294,127
15 Sept 20221.90002.18501.85002.00002.000074,494,268
14 Sept 20222.10002.20001.73301.87501.8750139,853,411
13 Sept 20222.32502.40002.10002.20002.200037,016,786
12 Sept 20222.24902.55002.01002.32502.325081,580,620
09 Sept 20222.15002.90002.10002.35002.3500249,675,335
08 Sept 20222.47502.45002.10002.33002.330090,529,416
07 Sept 20222.72502.80002.20002.40002.4000124,089,941
06 Sept 20222.80002.95002.50002.72002.720089,068,681
05 Sept 20222.42502.90002.40002.72502.7250141,857,931
02 Sept 20222.22502.55002.20002.45002.4500111,210,852
01 Sept 20222.15002.25002.00002.20002.200070,899,018
31 Aug 20222.27502.63502.07002.20002.2000235,517,045
30 Aug 20222.07502.50001.90002.31002.3100248,856,253
26 Aug 20221.67502.05001.65002.05002.0500225,669,108
25 Aug 20221.25001.75001.22201.60001.6000321,906,876
24 Aug 20221.30001.31701.23001.25001.250020,022,660
23 Aug 20221.32501.35001.27001.30001.30006,038,534
22 Aug 20221.27501.35001.21501.32501.325013,523,709
19 Aug 20221.27501.35001.25001.27501.275012,145,751
18 Aug 20221.27501.35001.25001.27501.275010,000,054
17 Aug 20221.30001.35001.25001.30001.300016,348,997
16 Aug 20221.35001.40001.28601.30001.30008,835,721
15 Aug 20221.30001.38901.30001.35001.350018,539,666
12 Aug 20221.32501.35001.25001.30001.300018,018,298
11 Aug 20221.35001.35301.27501.32501.325013,043,729
10 Aug 20221.32501.40001.30001.35001.350019,330,820
09 Aug 20221.22501.35001.20001.32501.325022,383,094
08 Aug 20221.30001.30001.20301.22501.225021,913,818
05 Aug 20221.35001.36501.25001.30001.300018,385,017
04 Aug 20221.35001.35001.30601.35001.35008,166,117
03 Aug 20221.37501.40001.31001.35001.350015,409,332
02 Aug 20221.37501.40001.32101.37501.375011,038,545
01 Aug 20221.20001.40001.15001.37501.375042,304,680
29 Jul 20221.30001.30001.15701.25001.250040,433,151
28 Jul 20221.25001.32001.21301.30001.300021,866,343
27 Jul 20221.27501.30001.22501.22501.225014,943,188
26 Jul 20221.30001.30001.25001.27501.275012,360,596
25 Jul 20221.27501.38001.25001.30001.300018,781,880
22 Jul 20221.25001.36001.27001.30001.300034,840,629
21 Jul 20221.20001.29001.17001.25001.250018,600,599
20 Jul 20221.22501.25001.15001.20001.200011,077,174
19 Jul 20221.22501.24901.20001.22501.225021,971,270
18 Jul 20221.30001.35001.20001.22501.225051,691,099
15 Jul 20221.32501.40001.27301.30001.300023,752,627
14 Jul 20221.40001.40001.30001.32501.325019,910,329
13 Jul 20221.32501.45001.33001.40001.400031,628,642
12 Jul 20221.30001.40001.20001.32501.325059,828,320
11 Jul 20221.35001.40001.25001.29001.290016,147,112
08 Jul 20221.40001.45001.30001.37501.375031,936,963
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...