UK Markets closed

Angus Energy plc (ANGS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.3750+0.0500 (+3.77%)
At close: 05:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 May 20221.29751.50001.29001.37501.3750108,176,438
18 May 20221.32501.40001.29801.32501.325083,823,072
17 May 20221.32501.38001.28101.32501.325084,509,015
16 May 20221.30001.40001.25001.32501.325051,825,141
13 May 20221.25001.39001.21001.30001.300042,324,196
12 May 20221.27501.30001.15001.25001.250035,635,959
11 May 20221.30001.34001.20801.27501.275013,535,235
10 May 20221.30001.32801.26001.30001.30009,417,878
09 May 20221.32501.35001.25501.30001.300017,327,311
06 May 20221.35001.40001.26601.32501.325055,946,365
05 May 20221.27501.40001.29501.33501.335060,251,611
04 May 20221.32501.38001.25001.25001.250031,315,229
03 May 20221.35001.40001.30001.32501.325026,782,901
29 Apr 20221.35001.40001.30001.35001.350037,533,448
28 Apr 20221.32501.44901.32001.35001.350057,170,999
27 Apr 20221.25001.48001.20001.38001.3800165,582,209
26 Apr 20221.30001.35001.26501.30001.300010,718,882
25 Apr 20221.30001.35001.25001.30001.300018,566,116
22 Apr 20221.35001.37201.26501.30001.300015,468,214
21 Apr 20221.35001.39501.26001.35001.350013,635,671
20 Apr 20221.30001.43001.25001.35001.350013,718,653
19 Apr 20221.40001.45001.27801.30001.300013,961,345
14 Apr 20221.35001.40001.30001.40001.400013,918,360
13 Apr 20221.17501.40001.20001.35001.350061,785,178
12 Apr 20221.15001.25001.13801.17501.175023,798,272
11 Apr 20221.20001.20001.10001.15001.150039,577,605
08 Apr 20221.05001.33001.03701.22501.225045,940,784
07 Apr 20221.37501.45001.32501.35001.350044,138,852
06 Apr 20221.37501.45001.28001.40001.400023,099,708
05 Apr 20221.42501.45001.35001.37501.375011,007,997
04 Apr 20221.45001.55001.35001.37501.375041,668,051
01 Apr 20221.32501.54001.30301.45001.450029,465,571
31 Mar 20221.32501.43601.28601.32501.325024,972,889
30 Mar 20221.25001.60001.22001.40001.4000104,746,398
29 Mar 20221.17501.30001.15001.24001.240048,962,887
28 Mar 20221.12501.25001.05001.17501.175017,700,376
25 Mar 20220.95001.20000.90001.15001.150020,956,221
24 Mar 20220.92501.00000.90000.95000.95005,516,156
23 Mar 20220.92501.10000.85000.95000.950033,974,384
22 Mar 20220.95001.00000.87500.90000.90004,641,334
21 Mar 20220.95000.97500.90600.95000.95002,203,874
18 Mar 20220.90001.00000.85000.95000.95004,652,527
17 Mar 20220.90000.99500.85600.90000.900012,114,401
16 Mar 20220.87500.95000.86000.90000.90009,908,475
15 Mar 20220.92500.95000.85000.88000.88009,380,582
14 Mar 20220.87501.09000.87500.92500.925027,683,443
11 Mar 20221.02501.19000.91300.98200.982040,051,697
10 Mar 20220.85001.05000.85001.00001.000067,040,160
09 Mar 20220.90000.93500.80100.86000.860031,486,405
08 Mar 20220.75000.98000.73900.95000.950019,346,350
07 Mar 20220.75000.78800.72000.75000.750011,139,039
04 Mar 20220.77500.80000.70000.74000.740022,165,464
03 Mar 20220.80000.81000.75000.80000.800013,141,685
02 Mar 20220.80000.81500.76500.80000.80003,131,384
01 Mar 20220.85000.85000.77500.80000.80009,124,254
28 Feb 20220.90000.92900.81300.85000.850021,528,615
25 Feb 20220.77500.94000.75000.90000.900033,350,323
24 Feb 20220.77500.80000.75100.77500.77509,645,122
23 Feb 20220.82500.82100.78500.77500.77506,092,493
22 Feb 20220.80000.85000.75500.76000.760011,374,125
21 Feb 20220.82500.85000.77000.81000.810010,584,317
18 Feb 20220.82500.82200.80000.82500.82502,817,287
17 Feb 20220.82500.84700.80300.82500.82505,999,479
16 Feb 20220.80000.85000.76100.82500.82506,192,866
15 Feb 20220.80000.80700.77000.80000.80002,708,371
14 Feb 20220.82500.85000.75000.80000.80008,598,941
11 Feb 20220.82500.82500.76500.82500.825014,392,044
10 Feb 20220.82500.83500.80600.82500.82507,418,440
09 Feb 20220.82500.84000.80600.84000.84004,702,484
08 Feb 20220.80000.85000.79300.82400.824046,399,803
07 Feb 20220.80000.82500.75000.80000.800033,833,949
04 Feb 20220.87500.88900.75800.80000.8000108,719,089
03 Feb 20221.02501.10000.90001.00001.00007,914,962
02 Feb 20221.05001.10000.95001.02501.02503,614,755
01 Feb 20221.05001.07901.02501.05001.05001,032,238
31 Jan 20221.02501.10000.97601.05001.05003,018,058
28 Jan 20221.05001.10000.95001.02501.0250963,726
27 Jan 20221.10001.15000.97601.05001.05004,154,906
26 Jan 20221.05001.09000.97701.05001.05002,238,442
25 Jan 20221.02501.15000.95001.05001.05009,919,886
24 Jan 20221.20001.30000.96001.02501.025015,145,865
21 Jan 20221.20001.30001.10001.20001.200013,689,026
20 Jan 20221.15001.28001.10001.10001.100013,645,210
19 Jan 20221.20001.23001.10001.15001.150029,799,359
18 Jan 20221.35001.38001.12701.20001.200075,791,316
17 Jan 20221.10001.23701.05001.13001.130046,647,316
14 Jan 20221.00001.00000.95001.00001.00004,684,873
13 Jan 20221.00001.01700.91501.00001.000012,575,643
12 Jan 20221.00001.02500.95801.00001.00007,350,723
11 Jan 20221.00001.10000.95001.00001.000021,908,643
10 Jan 20221.02501.15001.00001.02501.025058,477,287
07 Jan 20220.95001.05000.90001.02501.025026,194,046
06 Jan 20220.92501.10000.76400.95000.9500122,241,227
05 Jan 20220.70000.80000.65000.77500.775024,213,172
04 Jan 20220.65000.72500.65000.70000.700020,792,488
31 Dec 20210.65000.67300.62100.65000.65005,619,095
30 Dec 20210.65000.66500.62100.65000.65003,576,756
29 Dec 20210.65000.70000.60000.65000.65007,090,413
24 Dec 20210.65000.67300.61500.65000.65001,440,432
23 Dec 20210.60000.67500.60000.65000.650010,420,676
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...