0.30p-0.02 (-5.93%)04 Nov 2024, 14:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Angus Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Oct 17, 20240.28p0.30p0.25p0.28p1,153,855
Oct 16, 20240.28p0.27p0.26p0.28p363,015
Oct 15, 20240.28p0.30p0.25p0.28p7,693,133
Oct 14, 20240.28p0.28p0.25p0.28p723,051
Oct 11, 20240.28p0.30p0.25p0.28p1,758,592
Oct 10, 20240.28p0.29p0.25p0.28p11,127,072
Oct 9, 20240.28p0.30p0.25p0.28p4,498,077
Oct 8, 20240.25p0.29p0.20p0.28p5,101,920
Oct 7, 20240.25p0.30p0.25p0.28p1,141,788
Oct 4, 20240.28p0.30p0.25p0.28p643,356
Oct 3, 20240.28p0.30p0.25p0.28p1,753,090
Oct 2, 20240.28p0.30p0.24p0.28p4,320,653
Oct 1, 20240.28p0.30p0.25p0.28p6,439,124
Sep 30, 20240.25p0.30p0.24p0.28p9,362,916
Sep 27, 20240.25p0.27p0.24p0.25p569,200
Sep 26, 20240.23p0.30p0.24p0.25p6,126,490
Sep 25, 20240.23p0.26p0.20p0.23p7,597,124
Sep 24, 20240.23p0.25p0.20p0.23p7,179,057
Sep 23, 20240.23p0.25p0.20p0.22p747,506
Sep 20, 20240.23p0.25p0.22p0.23p6,253,416
Sep 19, 20240.23p0.25p0.20p0.23p3,204,840
Sep 18, 20240.23p0.23p0.21p0.23p1,141,123
Sep 17, 20240.23p0.25p0.20p0.23p5,306,646
Sep 16, 20240.23p0.25p0.21p0.23p3,903,213
Sep 13, 20240.25p0.25p0.20p0.25p11,921,139
Sep 12, 20240.25p0.25p0.20p0.25p2,161,246
Sep 11, 20240.25p0.30p0.25p0.26p6,289,307
Sep 10, 20240.23p0.26p0.20p0.25p22,586,586
Sep 9, 20240.23p0.25p0.20p0.23p1,702,938
Sep 6, 20240.23p0.25p0.24p0.23p3,599,130
Sep 5, 20240.23p0.25p0.20p0.23p16,785,443
Sep 4, 20240.25p0.25p0.22p0.25p1,141,292
Sep 3, 20240.28p0.26p0.22p0.25p6,613,122
Sep 2, 20240.28p0.26p0.24p0.28p4,933,955
Aug 30, 20240.25p0.28p0.23p0.25p9,795,206
Aug 29, 20240.25p0.26p0.20p0.25p10,904,163
Aug 28, 20240.28p0.27p0.24p0.25p2,754,261
Aug 27, 20240.25p0.30p0.24p0.28p132,619,835
Aug 23, 20240.25p0.27p0.24p0.25p5,638,831
Showing 1 to 50 of 252