1. Share Prices

  2. Angus Energy PLC (ANGS)

0.30p+0.02 (+6.48%)31 Dec 2024, 10:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Angus Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 30, 20240.30p0.32p0.29p0.30p1,621,935
Dec 27, 20240.30p0.32p0.25p0.30p1,911,899
Dec 24, 20240.30p0.32p0.31p0.30p1,312,500
Dec 23, 20240.30p0.32p0.28p0.30p381,486
Dec 20, 20240.30p0.28p0.28p0.30p362,977
Dec 19, 20240.30p0.33p0.29p0.30p1,011,388
Dec 18, 20240.30p0.31p0.29p0.30p2,056,202
Dec 17, 20240.30p0.31p0.29p0.30p1,696,114
Dec 16, 20240.30p0.31p0.29p0.30p330,143
Dec 13, 20240.30p0.32p0.28p0.30p2,299,145
Dec 12, 20240.30p0.31p0.28p0.30p983,147
Dec 11, 20240.33p0.32p0.28p0.30p8,624,815
Dec 10, 20240.33p0.32p0.30p0.33p1,094,505
Dec 9, 20240.33p0.35p0.30p0.33p4,606,646
Dec 6, 20240.33p0.35p0.30p0.33p776,510
Dec 5, 20240.33p0.33p0.31p0.33p595,297
Dec 4, 20240.33p0.35p0.30p0.33p3,095,114
Dec 3, 20240.33p0.33p0.30p0.33p4,474,646
Dec 2, 20240.33p0.33p0.30p0.33p5,480,390
Nov 29, 20240.33p0.35p0.30p0.33p2,291,001
Nov 28, 20240.33p0.34p0.30p0.33p6,584,804
Nov 27, 20240.33p0.35p0.30p0.33p5,227,212
Nov 26, 20240.35p0.38p0.30p0.33p10,308,195
Nov 25, 20240.35p0.37p0.34p0.35p1,117,644
Nov 22, 20240.35p0.37p0.30p0.35p8,486,786
Nov 21, 20240.38p0.40p0.32p0.35p2,622,029
Nov 20, 20240.38p0.40p0.36p0.38p703,914
Nov 19, 20240.38p0.40p0.35p0.38p1,607,719
Nov 18, 20240.38p0.40p0.36p0.38p2,997,869
Nov 15, 20240.38p0.45p0.35p0.38p29,697,645
Nov 14, 20240.33p0.45p0.30p0.38p43,666,278
Nov 13, 20240.33p0.33p0.32p0.33p3,146,149
Nov 12, 20240.33p0.35p0.32p0.33p17,031,240
Nov 11, 20240.28p0.35p0.27p0.33p23,140,220
Nov 8, 20240.28p0.30p0.28p0.28p3,856,171
Nov 7, 20240.30p0.32p0.25p0.28p1,815,782
Nov 6, 20240.30p0.32p0.32p0.30p62,383
Nov 5, 20240.30p0.32p0.28p0.30p1,050,034
Nov 4, 20240.30p0.34p0.28p0.30p115,916
Nov 1, 20240.28p0.32p0.28p0.30p5,937,616
Oct 31, 20240.30p0.31p0.25p0.28p4,693,443
Oct 30, 20240.30p0.31p0.28p0.30p12,862,524
Oct 29, 20240.30p0.32p0.29p0.30p27,341,539
Oct 28, 20240.30p0.33p0.28p0.30p6,797,021
Oct 25, 20240.28p0.35p0.25p0.30p35,437,365
Oct 24, 20240.28p0.28p0.28p0.28p313,892
Oct 23, 20240.28p0.30p0.27p0.28p1,371,485
Oct 22, 20240.28p0.30p0.25p0.30p20,197,949
Oct 21, 20240.28p0.30p0.25p0.28p23,646,105
Oct 18, 20240.28p0.30p0.26p0.28p480,503
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sthree PLC296.005.15
Kainos Group PLC809.003.98
Bellway PLC2,492.003.66
Alpha Group International PLC2,340.003.54
Hochschild Mining PLC214.003.38
Jd Sports Fashion PLC95.903.32

Fallers

CompanyPrice% Chg
C&C Group PLC146.00-1.35
Worldwide Healthcare Trust PLC315.00-1.10
Senior PLC159.60-0.99
Sage Group PLC1,273.00-0.93
Safestore Holdings PLC644.00-0.92
Rightmove PLC641.80-0.80