UK Markets open in 6 hrs 26 mins

Angus Energy plc (ANGS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.8020-0.0730 (-8.34%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021------
30 Nov 2021------
29 Nov 20210.82500.84000.75600.82500.82505,143,877
26 Nov 20210.77500.86700.75000.82500.825010,837,227
25 Nov 20210.82500.81000.75000.80200.80201,908,840
24 Nov 20210.85000.81300.80000.82500.82501,053,240
23 Nov 20210.87500.90000.80000.85000.8500749,942
22 Nov 20210.87500.88800.81500.87500.87501,044,595
19 Nov 20210.87500.90000.80000.87500.87501,287,553
18 Nov 20210.87500.92000.80100.87500.87501,044,096
17 Nov 20210.87500.90000.80300.87500.8750382,533
16 Nov 20210.90000.90000.80200.87500.87503,564,617
15 Nov 20210.90000.92400.85000.90000.90002,478,225
12 Nov 20210.90000.93800.86000.90000.90002,582,272
11 Nov 20210.90000.93800.85500.90000.90002,408,069
10 Nov 20210.90000.91200.85600.90000.9000312,715
09 Nov 20210.90000.91200.85000.90000.9000799,948
08 Nov 20210.90000.95000.87000.90000.90002,579,740
05 Nov 20210.90000.92500.86600.90000.90002,034,464
04 Nov 20210.90000.93500.85000.90000.90003,302,567
03 Nov 20210.90000.92500.88300.90000.90004,742,952
02 Nov 20210.95001.00000.86600.90000.90007,273,380
01 Nov 20210.97501.00000.90000.95000.95003,249,032
29 Oct 20210.97501.00000.95000.97500.97501,795,958
28 Oct 20210.97501.00000.96200.97500.9750601,835
27 Oct 20210.97501.05000.95000.97500.975010,393,862
26 Oct 20210.92501.10100.95000.97500.975012,665,218
25 Oct 20211.00001.02500.95001.00001.00001,778,143
22 Oct 20211.00001.02500.97801.00001.0000511,711
21 Oct 20211.02501.05000.96001.00001.00006,375,793
20 Oct 20210.97501.05000.90001.02501.02503,938,379
19 Oct 20211.02501.08001.00001.00001.00004,181,704
18 Oct 20210.90001.50000.90001.05001.050034,664,236
15 Oct 20210.90000.91800.85000.90000.90001,576,658
14 Oct 20210.90000.93300.85100.90000.90001,135,612
13 Oct 20210.90000.94900.87200.90000.90001,017,647
12 Oct 20210.90000.95000.86700.90000.90001,945,351
11 Oct 20210.92500.95000.85000.90000.9000999,717
08 Oct 20211.00001.01000.90000.92500.92505,331,405
07 Oct 20211.00001.05000.95001.00001.00003,955,600
06 Oct 20210.97501.10000.90601.02501.025021,730,077
05 Oct 20210.87501.05000.85001.00001.00006,406,282
04 Oct 20210.87500.95000.82500.87500.87506,832,579
01 Oct 20210.90000.95000.80000.87500.8750855,616
30 Sept 20210.90000.94500.85000.90000.90002,478,223
29 Sept 20210.87500.95000.81300.90000.90002,827,022
28 Sept 20210.90000.95000.80000.95000.95003,911,490
27 Sept 20210.85000.93900.80000.90000.900018,683,605
24 Sept 20210.82500.90000.80000.85000.85001,766,423
23 Sept 20210.82500.85000.80300.82500.82502,874,760
22 Sept 20210.82500.84800.80000.82500.82503,844,777
21 Sept 20210.82500.85000.77500.83000.830012,292,073
20 Sept 20210.77500.85000.75000.80000.80004,366,925
17 Sept 20210.77500.79900.75300.77500.77503,063,876
16 Sept 20210.80000.80100.75000.77500.77509,422,735
15 Sept 20210.80000.84500.75100.80000.80004,841,511
14 Sept 20210.80000.85000.75000.82000.82004,899,569
13 Sept 20210.81000.84500.75500.76500.76501,074,927
10 Sept 20210.82500.85000.75000.80000.80005,808,332
09 Sept 20210.82500.84900.80000.82500.82503,539,899
08 Sept 20210.77500.85000.79800.82500.82502,985,437
07 Sept 20210.80000.85000.70000.77500.77507,256,456
06 Sept 20210.82500.85000.75000.84600.84603,515,238
03 Sept 20210.82500.90000.75000.82500.82504,073,936
02 Sept 20210.82500.90000.75500.82500.82506,243,128
01 Sept 20210.80000.83900.77300.82500.82501,533,889
31 Aug 20210.77500.85000.75000.80000.80002,096,754
27 Aug 20210.80000.84500.75000.77500.77505,663,683
26 Aug 20210.80000.85000.75500.80000.8000759,421
25 Aug 20210.82500.85000.76000.80000.80004,351,360
24 Aug 20210.82500.85000.75000.85000.85003,911,692
23 Aug 20210.85000.86800.80000.85000.85007,313,141
20 Aug 20210.85000.84300.80500.85000.850061,545
19 Aug 20210.85000.85000.80000.85000.8500653,450
18 Aug 20210.85000.84300.80500.85000.8500389,079
17 Aug 20210.87500.90000.80800.85000.8500872,113
16 Aug 20210.85000.95000.80000.87500.87501,299,816
13 Aug 20210.82500.90000.80000.85000.85001,438,427
12 Aug 20210.90000.94500.81500.82500.82509,430,109
11 Aug 20210.95001.00000.85500.90000.90004,484,767
10 Aug 20210.85001.00000.80000.95000.950011,980,640
09 Aug 20210.87500.90000.81500.85000.85002,181,015
06 Aug 20210.90000.90000.85100.87500.87504,939,077
05 Aug 20210.92500.99300.85000.94800.94801,118,089
04 Aug 20210.90001.00000.85000.92500.9250928,914
03 Aug 20210.87500.97300.86300.90000.90002,272,378
02 Aug 20210.90000.94000.85000.87500.87504,596,775
30 Jul 20210.90000.94500.85500.87500.87504,614,023
29 Jul 20210.92700.99300.85300.90000.90001,869,632
28 Jul 20210.92700.99600.85800.92700.9270611,087
27 Jul 20210.97501.00000.85800.92700.92706,049,450
26 Jul 20210.95001.13800.90300.97500.97509,061,057
23 Jul 20210.97500.99800.90300.95000.95002,400,631
22 Jul 20210.85000.98600.80000.95000.95005,018,228
21 Jul 20210.85000.90000.80100.85000.85005,475,385
20 Jul 20210.87500.90000.80000.85000.85004,303,012
19 Jul 20210.87500.89900.85100.87500.87501,134,501
16 Jul 20210.90000.94800.85000.87500.87503,023,134
15 Jul 20210.97501.05000.86300.90000.900015,692,784
14 Jul 20211.00001.04800.95001.00001.00001,898,814
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...