UK markets close in 2 hours 34 minutes

Angus Energy plc (ANGS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.2875-0.0125 (-0.96%)
As of 01:22PM GMT. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20231.28151.35001.25001.28751.28756,891,750
03 Feb 20231.27501.35001.27001.30001.300010,495,950
02 Feb 20231.27501.32501.25001.27501.275010,494,039
01 Feb 20231.27501.30001.25201.27501.275011,829,352
31 Jan 20231.27501.35001.15001.27001.27008,319,443
30 Jan 20231.27501.30001.26301.27501.275014,177,896
27 Jan 20231.27501.35001.25001.27501.275016,571,545
26 Jan 20231.30001.35001.25001.27501.275018,652,242
25 Jan 20231.27501.35001.25001.30001.300034,060,685
24 Jan 20231.57501.60001.30001.32501.3250123,576,754
23 Jan 20231.57501.65001.55001.57501.575024,207,603
20 Jan 20231.57501.63501.55001.57501.575012,952,344
19 Jan 20231.57501.64001.50001.57501.575019,944,971
18 Jan 20231.50001.65001.45001.57501.575030,569,721
17 Jan 20231.52501.55001.48501.52501.525016,669,786
16 Jan 20231.55001.60001.50001.53001.530012,277,071
13 Jan 20231.57501.63001.53601.63001.630013,372,644
12 Jan 20231.57501.60001.55001.57501.575010,267,519
11 Jan 20231.57501.65001.50001.57501.57509,982,517
10 Jan 20231.62501.65001.55001.57501.575012,057,339
09 Jan 20231.62501.70001.55001.64001.640016,050,408
06 Jan 20231.60001.65001.55001.62501.625018,900,988
05 Jan 20231.60001.65001.55001.60001.600025,618,026
04 Jan 20231.57501.65001.55001.60001.600016,799,674
03 Jan 20231.55001.65001.50001.58001.580038,678,309
30 Dec 20221.52501.60001.50001.55001.550011,877,724
29 Dec 20221.52501.55001.45601.55001.55008,451,519
28 Dec 20221.52501.60001.45001.52001.520010,612,592
23 Dec 20221.52501.52701.49001.50001.50002,177,623
22 Dec 20221.45001.60001.41601.50001.500025,465,389
21 Dec 20221.47501.50001.40001.50001.500018,126,145
20 Dec 20221.47501.60001.40001.50001.500043,339,261
19 Dec 20221.70001.70001.35001.50001.5000185,043,388
16 Dec 20221.86301.93501.78001.86001.860024,875,478
15 Dec 20221.95001.95001.82501.85001.850017,623,183
14 Dec 20221.90002.08001.85001.95001.950018,772,031
13 Dec 20221.92501.95001.85001.90001.900014,385,361
12 Dec 20221.85001.95001.85001.95001.950019,325,037
09 Dec 20221.87501.92001.81501.87501.875011,748,340
08 Dec 20221.92501.95001.80001.87501.87509,093,969
07 Dec 20221.87501.95001.85101.92501.92508,068,899
06 Dec 20221.87501.95001.80001.87501.87504,142,847
05 Dec 20221.87501.95001.85001.87501.875016,111,494
02 Dec 20221.90001.95001.85001.90001.900011,778,256
01 Dec 20221.90001.95001.85001.90001.900022,648,214
30 Nov 20221.92501.95001.86101.90001.90006,166,860
29 Nov 20221.87501.94501.87501.92501.925011,341,470
28 Nov 20221.85001.95001.80001.85001.850013,550,292
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...