Angus Energy plc (ANGS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:22PM GMT. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 1.2815 | 1.3500 | 1.2500 | 1.2875 | 1.2875 | 6,891,750 |
| 03 Feb 2023 | 1.2750 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 10,495,950 |
| 02 Feb 2023 | 1.2750 | 1.3250 | 1.2500 | 1.2750 | 1.2750 | 10,494,039 |
| 01 Feb 2023 | 1.2750 | 1.3000 | 1.2520 | 1.2750 | 1.2750 | 11,829,352 |
| 31 Jan 2023 | 1.2750 | 1.3500 | 1.1500 | 1.2700 | 1.2700 | 8,319,443 |
| 30 Jan 2023 | 1.2750 | 1.3000 | 1.2630 | 1.2750 | 1.2750 | 14,177,896 |
| 27 Jan 2023 | 1.2750 | 1.3500 | 1.2500 | 1.2750 | 1.2750 | 16,571,545 |
| 26 Jan 2023 | 1.3000 | 1.3500 | 1.2500 | 1.2750 | 1.2750 | 18,652,242 |
| 25 Jan 2023 | 1.2750 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 34,060,685 |
| 24 Jan 2023 | 1.5750 | 1.6000 | 1.3000 | 1.3250 | 1.3250 | 123,576,754 |
| 23 Jan 2023 | 1.5750 | 1.6500 | 1.5500 | 1.5750 | 1.5750 | 24,207,603 |
| 20 Jan 2023 | 1.5750 | 1.6350 | 1.5500 | 1.5750 | 1.5750 | 12,952,344 |
| 19 Jan 2023 | 1.5750 | 1.6400 | 1.5000 | 1.5750 | 1.5750 | 19,944,971 |
| 18 Jan 2023 | 1.5000 | 1.6500 | 1.4500 | 1.5750 | 1.5750 | 30,569,721 |
| 17 Jan 2023 | 1.5250 | 1.5500 | 1.4850 | 1.5250 | 1.5250 | 16,669,786 |
| 16 Jan 2023 | 1.5500 | 1.6000 | 1.5000 | 1.5300 | 1.5300 | 12,277,071 |
| 13 Jan 2023 | 1.5750 | 1.6300 | 1.5360 | 1.6300 | 1.6300 | 13,372,644 |
| 12 Jan 2023 | 1.5750 | 1.6000 | 1.5500 | 1.5750 | 1.5750 | 10,267,519 |
| 11 Jan 2023 | 1.5750 | 1.6500 | 1.5000 | 1.5750 | 1.5750 | 9,982,517 |
| 10 Jan 2023 | 1.6250 | 1.6500 | 1.5500 | 1.5750 | 1.5750 | 12,057,339 |
| 09 Jan 2023 | 1.6250 | 1.7000 | 1.5500 | 1.6400 | 1.6400 | 16,050,408 |
| 06 Jan 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6250 | 1.6250 | 18,900,988 |
| 05 Jan 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 25,618,026 |
| 04 Jan 2023 | 1.5750 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 16,799,674 |
| 03 Jan 2023 | 1.5500 | 1.6500 | 1.5000 | 1.5800 | 1.5800 | 38,678,309 |
| 30 Dec 2022 | 1.5250 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 11,877,724 |
| 29 Dec 2022 | 1.5250 | 1.5500 | 1.4560 | 1.5500 | 1.5500 | 8,451,519 |
| 28 Dec 2022 | 1.5250 | 1.6000 | 1.4500 | 1.5200 | 1.5200 | 10,612,592 |
| 23 Dec 2022 | 1.5250 | 1.5270 | 1.4900 | 1.5000 | 1.5000 | 2,177,623 |
| 22 Dec 2022 | 1.4500 | 1.6000 | 1.4160 | 1.5000 | 1.5000 | 25,465,389 |
| 21 Dec 2022 | 1.4750 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 18,126,145 |
| 20 Dec 2022 | 1.4750 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 43,339,261 |
| 19 Dec 2022 | 1.7000 | 1.7000 | 1.3500 | 1.5000 | 1.5000 | 185,043,388 |
| 16 Dec 2022 | 1.8630 | 1.9350 | 1.7800 | 1.8600 | 1.8600 | 24,875,478 |
| 15 Dec 2022 | 1.9500 | 1.9500 | 1.8250 | 1.8500 | 1.8500 | 17,623,183 |
| 14 Dec 2022 | 1.9000 | 2.0800 | 1.8500 | 1.9500 | 1.9500 | 18,772,031 |
| 13 Dec 2022 | 1.9250 | 1.9500 | 1.8500 | 1.9000 | 1.9000 | 14,385,361 |
| 12 Dec 2022 | 1.8500 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 19,325,037 |
| 09 Dec 2022 | 1.8750 | 1.9200 | 1.8150 | 1.8750 | 1.8750 | 11,748,340 |
| 08 Dec 2022 | 1.9250 | 1.9500 | 1.8000 | 1.8750 | 1.8750 | 9,093,969 |
| 07 Dec 2022 | 1.8750 | 1.9500 | 1.8510 | 1.9250 | 1.9250 | 8,068,899 |
| 06 Dec 2022 | 1.8750 | 1.9500 | 1.8000 | 1.8750 | 1.8750 | 4,142,847 |
| 05 Dec 2022 | 1.8750 | 1.9500 | 1.8500 | 1.8750 | 1.8750 | 16,111,494 |
| 02 Dec 2022 | 1.9000 | 1.9500 | 1.8500 | 1.9000 | 1.9000 | 11,778,256 |
| 01 Dec 2022 | 1.9000 | 1.9500 | 1.8500 | 1.9000 | 1.9000 | 22,648,214 |
| 30 Nov 2022 | 1.9250 | 1.9500 | 1.8610 | 1.9000 | 1.9000 | 6,166,860 |
| 29 Nov 2022 | 1.8750 | 1.9450 | 1.8750 | 1.9250 | 1.9250 | 11,341,470 |
| 28 Nov 2022 | 1.8500 | 1.9500 | 1.8000 | 1.8500 | 1.8500 | 13,550,292 |
| 25 Nov 2022 | 1.9000 | 1.9500 | 1.8000 | 1.8250 | 1.8250 | 13,913,513 |
| 24 Nov 2022 | 1.8000 | 2.0000 | 1.7700 | 1.9000 | 1.9000 | 40,291,420 |
| 23 Nov 2022 | 1.7500 | 1.8990 | 1.7000 | 1.8000 | 1.8000 | 16,125,289 |
| 22 Nov 2022 | 1.6750 | 1.8000 | 1.6630 | 1.7500 | 1.7500 | 12,004,768 |
| 21 Nov 2022 | 1.6500 | 1.7500 | 1.6410 | 1.7000 | 1.7000 | 10,149,617 |
| 18 Nov 2022 | 1.7250 | 1.8000 | 1.6500 | 1.7250 | 1.7250 | 15,840,366 |
| 17 Nov 2022 | 1.8000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 26,965,012 |
| 16 Nov 2022 | 1.8250 | 1.8500 | 1.7000 | 1.8000 | 1.8000 | 19,160,672 |
| 15 Nov 2022 | 1.9250 | 1.9480 | 1.8000 | 1.8400 | 1.8400 | 23,636,492 |
| 14 Nov 2022 | 1.9750 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 14,457,940 |
| 11 Nov 2022 | 1.9750 | 2.0500 | 1.9000 | 1.9750 | 1.9750 | 9,903,029 |
| 10 Nov 2022 | 1.9000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 17,884,938 |
| 09 Nov 2022 | 1.9000 | 1.9500 | 1.8000 | 1.9000 | 1.9000 | 8,737,201 |
| 08 Nov 2022 | 1.9000 | 1.9840 | 1.8500 | 1.9000 | 1.9000 | 9,585,109 |
| 07 Nov 2022 | 1.9000 | 1.9500 | 1.8500 | 1.9000 | 1.9000 | 12,931,531 |
| 04 Nov 2022 | 1.9500 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 10,440,386 |
| 03 Nov 2022 | 1.9500 | 2.0500 | 1.8600 | 1.9250 | 1.9250 | 20,896,863 |
| 02 Nov 2022 | 1.7750 | 2.1000 | 1.7770 | 2.0000 | 2.0000 | 70,402,227 |
| 01 Nov 2022 | 1.7000 | 1.9300 | 1.6850 | 1.7750 | 1.7750 | 33,542,653 |
| 31 Oct 2022 | 1.7250 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 19,493,287 |
| 28 Oct 2022 | 1.8030 | 2.1000 | 1.7470 | 1.7500 | 1.7500 | 59,405,065 |
| 27 Oct 2022 | 1.6500 | 1.8550 | 1.6050 | 1.8030 | 1.8030 | 40,496,344 |
| 26 Oct 2022 | 1.6750 | 1.7500 | 1.6000 | 1.6500 | 1.6500 | 36,464,941 |
| 25 Oct 2022 | 1.6000 | 1.7500 | 1.5500 | 1.6900 | 1.6900 | 24,301,461 |
| 24 Oct 2022 | 1.6250 | 1.7500 | 1.5500 | 1.6000 | 1.6000 | 40,740,143 |
| 21 Oct 2022 | 1.6250 | 1.7000 | 1.5000 | 1.6250 | 1.6250 | 60,691,899 |
| 20 Oct 2022 | 1.7000 | 1.8000 | 1.6000 | 1.6800 | 1.6800 | 38,606,276 |
| 19 Oct 2022 | 1.7500 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 21,119,839 |
| 18 Oct 2022 | 1.7000 | 1.9000 | 1.6500 | 1.7500 | 1.7500 | 25,886,234 |
| 17 Oct 2022 | 1.7750 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 18,081,539 |
| 14 Oct 2022 | 1.8000 | 1.8500 | 1.7100 | 1.7750 | 1.7750 | 16,741,280 |
| 13 Oct 2022 | 1.8750 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 34,695,090 |
| 12 Oct 2022 | 2.0750 | 2.1500 | 1.7700 | 1.8500 | 1.8500 | 21,780,934 |
| 11 Oct 2022 | 1.9000 | 1.9000 | 1.8000 | 1.8750 | 1.8750 | 18,483,866 |
| 10 Oct 2022 | 1.9500 | 1.9630 | 1.8000 | 1.9500 | 1.9500 | 24,596,199 |
| 07 Oct 2022 | 2.0250 | 2.2000 | 1.9000 | 1.9250 | 1.9250 | 33,742,260 |
| 06 Oct 2022 | 2.0750 | 2.1500 | 2.0000 | 2.0250 | 2.0250 | 22,187,709 |
| 05 Oct 2022 | 2.2000 | 2.2100 | 2.0500 | 2.0750 | 2.0750 | 27,295,591 |
| 04 Oct 2022 | 2.2500 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 77,046,441 |
| 03 Oct 2022 | 2.0750 | 2.2500 | 2.0000 | 2.2100 | 2.2100 | 47,372,281 |
| 30 Sept 2022 | 1.9250 | 2.3500 | 1.8630 | 2.0800 | 2.0800 | 118,764,876 |
| 29 Sept 2022 | 1.9500 | 2.0500 | 1.8700 | 1.9500 | 1.9500 | 23,867,243 |
| 28 Sept 2022 | 1.9250 | 2.0500 | 1.8000 | 1.9750 | 1.9750 | 44,421,128 |
| 27 Sept 2022 | 1.9600 | 2.0820 | 1.9000 | 1.9250 | 1.9250 | 35,149,120 |
| 26 Sept 2022 | 2.1250 | 2.1500 | 1.9500 | 1.9750 | 1.9750 | 35,960,037 |
| 23 Sept 2022 | 2.1750 | 2.2000 | 2.0050 | 2.1000 | 2.1000 | 39,200,913 |
| 22 Sept 2022 | 2.1750 | 2.3200 | 2.1000 | 2.1400 | 2.1400 | 43,450,036 |
| 21 Sept 2022 | 2.3000 | 2.4100 | 2.1500 | 2.2000 | 2.2000 | 39,347,555 |
| 20 Sept 2022 | 2.1250 | 2.3000 | 2.0780 | 2.2500 | 2.2500 | 51,482,461 |
| 16 Sept 2022 | 2.0000 | 2.3500 | 1.9500 | 2.0500 | 2.0500 | 87,294,127 |
| 15 Sept 2022 | 1.9000 | 2.1850 | 1.8500 | 2.0000 | 2.0000 | 74,494,268 |
| 14 Sept 2022 | 2.1000 | 2.2000 | 1.7330 | 1.8750 | 1.8750 | 139,853,411 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
