UK markets close in 7 hours 54 minutes

Angus Energy plc (ANGS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.7990+0.0240 (+3.10%)
As of 8:00AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20210.79900.79900.79900.79900.79908,344
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
13 Jul 20211.00001.04800.97501.00001.00002,047,780
12 Jul 20211.00001.04800.96601.00001.00008,769,232
09 Jul 20211.00001.05000.95001.05001.05005,291,155
08 Jul 20210.97501.09800.95001.00001.00008,827,136
07 Jul 20211.05001.10000.95000.97500.97509,384,904
06 Jul 20210.92501.14800.90001.05001.050020,113,922
05 Jul 20210.97500.97400.87100.95200.95207,936,545
02 Jul 20210.87601.04800.80200.97500.975029,262,655
01 Jul 20210.77500.99500.75000.87600.876015,237,711
30 Jun 20210.77500.79000.76500.77500.7750994,136
29 Jun 20210.77500.79900.76400.77500.7750889,904
28 Jun 20210.77500.78800.75000.77500.77501,021,764
25 Jun 20210.77500.80000.75200.77500.77503,481,508
24 Jun 20210.82500.81000.75000.77500.77503,740,449
23 Jun 20210.82500.84900.80800.82500.82502,203,342
22 Jun 20210.82500.85000.80000.82500.82506,998,108
21 Jun 20210.80000.85000.75000.82500.82504,079,749
18 Jun 20210.80000.84800.77200.80000.80001,356,352
17 Jun 20210.80000.85000.76300.80000.80001,142,942
16 Jun 20210.80000.82500.76100.80000.80001,609,486
15 Jun 20210.80000.82500.75000.80000.80003,038,807
14 Jun 20210.75000.79300.71500.75000.75001,665,264
11 Jun 20210.80000.85000.70000.75000.75006,266,622
10 Jun 20210.77500.85000.72500.80000.80009,425,927
09 Jun 20210.72500.74500.70100.72500.72503,837,300
08 Jun 20210.77500.80000.70000.72500.72504,827,111
07 Jun 20210.80000.79800.75000.77500.77501,384,374
04 Jun 20210.82500.85000.76500.80000.80001,152,750
03 Jun 20210.87500.91500.80000.82500.825012,552,916
02 Jun 20210.80000.85000.75300.80000.8000987,281
01 Jun 20210.80000.85000.76100.85000.8500446,127
28 May 20210.80000.80000.76500.80000.8000203,964
27 May 20210.80000.80000.76000.80000.8000568,787
26 May 20210.82500.85000.75000.80000.80003,217,758
25 May 20210.82500.83500.81000.82500.82502,248,058
24 May 20210.87500.90000.80000.82500.82505,638,644
21 May 20210.87500.90000.85000.87500.8750726,426
20 May 20210.87500.87800.85000.87500.87501,904,822
19 May 20210.87500.87800.85000.87500.87501,009,906
18 May 20210.87500.90000.85000.87500.87502,462,753
17 May 20210.87500.89000.85100.87500.8750649,515
14 May 20210.85000.90000.81600.87500.87503,998,894
13 May 20210.90000.96000.80000.85000.85005,323,274
12 May 20210.82500.85000.81800.82500.82501,549,736
11 May 20210.82500.85000.81300.82500.82502,876,973
10 May 20210.82500.85000.80000.82500.82501,999,876
07 May 20210.82500.83800.80000.82500.82503,920,668
06 May 20210.82500.84900.81100.82500.82503,757,642
05 May 20210.82500.84000.80000.82500.82504,350,866
04 May 20210.82500.84900.81000.82500.82503,969,983
30 Apr 20210.85000.88500.80000.82500.82507,999,871
29 Apr 20210.85000.88500.82500.85000.8500654,138
28 Apr 20210.85000.90000.80300.86000.86002,810,933
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...