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
22nd Sep 2026 (Tue) 0.185 0.1875 0.185 0.1875 4,131,389
21st Sep 2026 (Mon) 0.195 0.195 0.185 0.185 41,468,243
18th Sep 2026 (Fri) 0.195 0.195 0.195 0.195 4,333,512
17th Sep 2026 (Thu) 0.195 0.195 0.195 0.195 2,599,802
16th Sep 2026 (Wed) 0.195 0.195 0.195 0.195 21,702,454
15th Sep 2026 (Tue) 0.195 0.195 0.195 0.195 30,627,972
14th Sep 2026 (Mon) 0.19 0.195 0.19 0.195 53,510,134
11th Sep 2026 (Fri) 0.19 0.19 0.19 0.19 17,227,867
10th Sep 2026 (Thu) 0.19 0.19 0.19 0.19 9,521,637
9th Sep 2026 (Wed) 0.19 0.19 0.19 0.19 15,404,234
8th Sep 2026 (Tue) 0.19 0.19 0.19 0.19 2,395,120
7th Sep 2026 (Mon) 0.19 0.195 0.195 0.195 8,866,749
4th Sep 2026 (Fri) 0.185 0.19 0.185 0.19 14,296,076
3rd Sep 2026 (Thu) 0.185 0.185 0.185 0.185 23,667,129
2nd Sep 2026 (Wed) 0.195 0.195 0.185 0.185 34,107,344
1st Sep 2026 (Tue) 0.195 0.195 0.195 0.195 38,547,218
31st Aug 2026 (Mon) 0.195 0.195 0.195 0.195 0
28th Aug 2026 (Fri) 0.195 0.195 0.195 0.195 16,032,071
27th Aug 2026 (Thu) 0.195 0.195 0.195 0.195 19,815,289
26th Aug 2026 (Wed) 0.195 0.195 0.195 0.195 62,088,394
25th Aug 2026 (Tue) 0.195 0.195 0.195 0.195 88,551,836
24th Aug 2026 (Mon) 0.19 0.19 0.19 0.19 92,410,422
21st Aug 2026 (Fri) 0.19 0.19 0.19 0.19 20,802,032
20th Aug 2026 (Thu) 0.19 0.19 0.19 0.19 12,055,721
19th Aug 2026 (Wed) 0.19 0.195 0.19 0.19 6,007,819
18th Aug 2026 (Tue) 0.195 0.195 0.19 0.19 10,030,422
17th Aug 2026 (Mon) 0.20 0.20 0.20 0.20 17,437,837
14th Aug 2026 (Fri) 0.20 0.20 0.20 0.20 17,202,444
13th Aug 2026 (Thu) 0.20 0.20 0.20 0.20 44,550,820
12th Aug 2026 (Wed) 0.20 0.20 0.20 0.20 10,209,345
11th Aug 2026 (Tue) 0.20 0.20 0.20 0.20 41,225,017
10th Aug 2026 (Mon) 0.19 0.20 0.20 0.20 42,147,421
7th Aug 2026 (Fri) 0.1925 0.1925 0.185 0.185 24,618,710
6th Aug 2026 (Thu) 0.19 0.1925 0.19 0.1925 13,265,832
5th Aug 2026 (Wed) 0.185 0.195 0.185 0.19 63,185,483
4th Aug 2026 (Tue) 0.1875 0.1875 0.185 0.185 21,437,688
3rd Aug 2026 (Mon) 0.1875 0.1875 0.1875 0.1875 19,164,316
31st Jul 2026 (Fri) 0.1875 0.1875 0.1875 0.1875 14,822,342
30th Jul 2026 (Thu) 0.185 0.1875 0.185 0.1875 10,571,074
29th Jul 2026 (Wed) 0.185 0.185 0.185 0.185 3,370,290
28th Jul 2026 (Tue) 0.1925 0.1925 0.185 0.185 22,815,740
27th Jul 2026 (Mon) 0.1925 0.1925 0.1925 0.1925 7,196,277
24th Jul 2026 (Fri) 0.1925 0.1925 0.1925 0.1925 15,034,238
23rd Jul 2026 (Thu) 0.185 0.1925 0.185 0.1925 28,277,576
FTSE 100 Latest
Value10,708.33
Change-30.68