Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Angus Energy (ANGS) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Mar 2025 (Fri) 0.30 0.32 0.30 0.32 19,491,168
27th Mar 2025 (Thu) 0.28 0.27 0.27 0.27 10,708,002
26th Mar 2025 (Wed) 0.275 0.29 0.28 0.28 21,870,634
25th Mar 2025 (Tue) 0.275 0.275 0.275 0.275 0
24th Mar 2025 (Mon) 0.275 0.275 0.275 0.275 4,470,364
21st Mar 2025 (Fri) 0.275 0.275 0.275 0.275 2,539,798
20th Mar 2025 (Thu) 0.275 0.275 0.265 0.275 11,966,684
19th Mar 2025 (Wed) 0.29 0.29 0.275 0.275 2,583,591
18th Mar 2025 (Tue) 0.29 0.29 0.274 0.29 4,971,691
17th Mar 2025 (Mon) 0.29 0.29 0.29 0.29 569,712
14th Mar 2025 (Fri) 0.29 0.29 0.29 0.29 1,269,887
13th Mar 2025 (Thu) 0.29 0.29 0.274 0.29 1,462,638
12th Mar 2025 (Wed) 0.29 0.29 0.29 0.29 888,319
11th Mar 2025 (Tue) 0.29 0.29 0.29 0.29 3,353,285
10th Mar 2025 (Mon) 0.29 0.29 0.29 0.29 341,373
7th Mar 2025 (Fri) 0.29 0.29 0.29 0.29 1,871,096
6th Mar 2025 (Thu) 0.29 0.29 0.29 0.29 4,954,117
5th Mar 2025 (Wed) 0.29 0.29 0.28 0.285 4,040,673
4th Mar 2025 (Tue) 0.305 0.305 0.29 0.29 11,493,780
3rd Mar 2025 (Mon) 0.305 0.305 0.305 0.305 1,871,358
28th Feb 2025 (Fri) 0.305 0.305 0.305 0.305 1,461,523
27th Feb 2025 (Thu) 0.29 0.305 0.29 0.305 2,240,194
26th Feb 2025 (Wed) 0.31 0.31 0.29 0.29 7,272,210
25th Feb 2025 (Tue) 0.31 0.31 0.31 0.31 6,023,742
24th Feb 2025 (Mon) 0.305 0.31 0.305 0.31 1,831,948
21st Feb 2025 (Fri) 0.315 0.315 0.305 0.305 3,601,864
20th Feb 2025 (Thu) 0.315 0.33 0.315 0.315 2,789,239
19th Feb 2025 (Wed) 0.315 0.33 0.315 0.315 5,326,502
18th Feb 2025 (Tue) 0.315 0.32 0.31 0.315 23,023,555
17th Feb 2025 (Mon) 0.33 0.345 0.31 0.315 41,212,558
14th Feb 2025 (Fri) 0.295 0.335 0.295 0.33 51,013,492
13th Feb 2025 (Thu) 0.295 0.295 0.266 0.295 7,046,503
12th Feb 2025 (Wed) 0.295 0.295 0.295 0.295 9,027,830
11th Feb 2025 (Tue) 0.295 0.295 0.285 0.295 10,131,524
10th Feb 2025 (Mon) 0.275 0.31 0.275 0.295 25,072,574
7th Feb 2025 (Fri) 0.275 0.275 0.275 0.275 5,328,723
6th Feb 2025 (Thu) 0.285 0.285 0.275 0.275 2,354,966
5th Feb 2025 (Wed) 0.285 0.285 0.285 0.285 375,698
4th Feb 2025 (Tue) 0.285 0.285 0.285 0.285 501,978
3rd Feb 2025 (Mon) 0.285 0.285 0.285 0.285 3,714,143
31st Jan 2025 (Fri) 0.275 0.285 0.275 0.285 2,034,997
FTSE 100 Latest
Value8,658.85
Change-7.27