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
8th May 2025 (Thu) 0.215 0.22 0.215 0.22 7,521,585
7th May 2025 (Wed) 0.185 0.215 0.185 0.215 8,062,582
6th May 2025 (Tue) 0.22 0.23 0.22 0.23 216,437
5th May 2025 (Mon) 0.221 0.221 0.221 0.221 0
2nd May 2025 (Fri) 0.235 0.235 0.23 0.23 1,860,787
1st May 2025 (Thu) 0.215 0.235 0.215 0.235 2,981,967
30th Apr 2025 (Wed) 0.215 0.215 0.215 0.215 3,509,487
29th Apr 2025 (Tue) 0.215 0.215 0.215 0.215 3,269,855
28th Apr 2025 (Mon) 0.21 0.22 0.21 0.215 43,753,785
25th Apr 2025 (Fri) 0.235 0.235 0.21 0.21 43,142,187
24th Apr 2025 (Thu) 0.235 0.235 0.235 0.235 1,823,784
23rd Apr 2025 (Wed) 0.235 0.235 0.235 0.235 4,102,781
22nd Apr 2025 (Tue) 0.25 0.25 0.235 0.235 11,344,443
21st Apr 2025 (Mon) 0.25 0.25 0.25 0.25 0
18th Apr 2025 (Fri) 0.25 0.25 0.25 0.25 0
17th Apr 2025 (Thu) 0.25 0.25 0.25 0.25 5,243,466
16th Apr 2025 (Wed) 0.27 0.26 0.25 0.25 21,708,038
15th Apr 2025 (Tue) 0.27 0.27 0.27 0.27 6,094,119
14th Apr 2025 (Mon) 0.28 0.28 0.27 0.27 1,278,323
11th Apr 2025 (Fri) 0.28 0.28 0.26 0.265 6,737,513
10th Apr 2025 (Thu) 0.28 0.28 0.28 0.28 1,689,974
9th Apr 2025 (Wed) 0.28 0.28 0.28 0.28 2,816,734
8th Apr 2025 (Tue) 0.27 0.28 0.27 0.28 2,449,593
7th Apr 2025 (Mon) 0.28 0.28 0.27 0.27 5,867,025
4th Apr 2025 (Fri) 0.285 0.285 0.275 0.285 10,333,069
3rd Apr 2025 (Thu) 0.28 0.285 0.28 0.285 4,123,895
2nd Apr 2025 (Wed) 0.295 0.295 0.28 0.28 9,538,201
1st Apr 2025 (Tue) 0.305 0.305 0.295 0.295 2,531,340
31st Mar 2025 (Mon) 0.32 0.32 0.305 0.305 3,224,925
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
FTSE 100 Latest
Value8,531.61
Change0.00