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
30th May 2025 (Fri) 0.245 0.245 0.245 0.245 0
29th May 2025 (Thu) 0.245 0.245 0.245 0.245 0
28th May 2025 (Wed) 0.245 0.245 0.245 0.245 0
27th May 2025 (Tue) 0.245 0.245 0.245 0.245 0
26th May 2025 (Mon) 0.245 0.245 0.245 0.245 0
23rd May 2025 (Fri) 0.245 0.245 0.245 0.245 0
22nd May 2025 (Thu) 0.245 0.245 0.245 0.245 0
21st May 2025 (Wed) 0.245 0.245 0.245 0.245 0
20th May 2025 (Tue) 0.245 0.245 0.245 0.245 0
19th May 2025 (Mon) 0.21 0.24 0.20 0.245 15,139,639
16th May 2025 (Fri) 0.21 0.21 0.21 0.21 827,333
15th May 2025 (Thu) 0.21 0.21 0.21 0.21 479,452
14th May 2025 (Wed) 0.22 0.22 0.21 0.21 12,590,093
13th May 2025 (Tue) 0.22 0.22 0.22 0.22 4,960,471
12th May 2025 (Mon) 0.22 0.22 0.22 0.22 581,546
9th May 2025 (Fri) 0.225 0.225 0.22 0.22 976,241
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
FTSE 100 Latest
Value8,772.38
Change55.93