Shares Magazine
0.29p+0.00 (+0.00%)07 Mar 2025, 15:36
Angus Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 0.29p | 0.29p | 0.28p | 0.29p | 4,954,117 |
| Mar 5, 2025 | 0.29p | 0.30p | 0.28p | 0.28p | 4,040,673 |
| Mar 4, 2025 | 0.30p | 0.31p | 0.28p | 0.29p | 11,493,780 |
| Mar 3, 2025 | 0.30p | 0.31p | 0.30p | 0.30p | 1,871,358 |
| Feb 28, 2025 | 0.30p | 0.31p | 0.30p | 0.30p | 1,461,523 |
| Feb 27, 2025 | 0.29p | 0.31p | 0.28p | 0.30p | 2,240,194 |
| Feb 26, 2025 | 0.31p | 0.31p | 0.28p | 0.29p | 7,272,210 |
| Feb 25, 2025 | 0.31p | 0.31p | 0.29p | 0.31p | 6,023,742 |
| Feb 24, 2025 | 0.30p | 0.32p | 0.30p | 0.31p | 1,831,948 |
| Feb 21, 2025 | 0.32p | 0.33p | 0.30p | 0.30p | 3,601,864 |
| Feb 20, 2025 | 0.32p | 0.33p | 0.30p | 0.32p | 2,789,240 |
| Feb 19, 2025 | 0.32p | 0.33p | 0.30p | 0.32p | 5,326,502 |
| Feb 18, 2025 | 0.32p | 0.33p | 0.30p | 0.32p | 23,023,558 |
| Feb 17, 2025 | 0.33p | 0.37p | 0.30p | 0.32p | 41,212,560 |
| Feb 14, 2025 | 0.29p | 0.34p | 0.27p | 0.33p | 51,013,492 |
| Feb 13, 2025 | 0.29p | 0.31p | 0.27p | 0.29p | 7,046,503 |
| Feb 12, 2025 | 0.29p | 0.32p | 0.29p | 0.29p | 9,027,830 |
| Feb 11, 2025 | 0.29p | 0.32p | 0.27p | 0.29p | 10,131,524 |
| Feb 10, 2025 | 0.28p | 0.32p | 0.25p | 0.29p | 25,072,574 |
| Feb 7, 2025 | 0.28p | 0.30p | 0.25p | 0.28p | 5,328,723 |
| Feb 6, 2025 | 0.28p | 0.28p | 0.26p | 0.28p | 2,354,966 |
| Feb 5, 2025 | 0.28p | 0.30p | 0.27p | 0.28p | 375,698 |
| Feb 4, 2025 | 0.28p | 0.30p | 0.27p | 0.28p | 501,978 |
| Feb 3, 2025 | 0.28p | 0.28p | 0.27p | 0.28p | 3,714,143 |
| Jan 31, 2025 | 0.28p | 0.30p | 0.27p | 0.28p | 2,034,997 |
| Jan 30, 2025 | 0.28p | 0.29p | 0.27p | 0.28p | 1,891,679 |
| Jan 29, 2025 | 0.28p | 0.29p | 0.28p | 0.28p | 510,340 |
| Jan 28, 2025 | 0.28p | 0.29p | 0.28p | 0.28p | 5,798,810 |
| Jan 27, 2025 | 0.28p | 0.29p | 0.27p | 0.28p | 2,239,799 |
| Jan 24, 2025 | 0.30p | 0.33p | 0.27p | 0.28p | 1,617,682 |
| Jan 23, 2025 | 0.30p | 0.33p | 0.27p | 0.30p | 7,462,424 |
| Jan 22, 2025 | 0.30p | 0.35p | 0.25p | 0.30p | 2,040,340 |
| Jan 21, 2025 | 0.33p | 0.35p | 0.29p | 0.30p | 3,983,472 |
| Jan 20, 2025 | 0.28p | 0.31p | 0.25p | 0.30p | 9,999,409 |
| Jan 17, 2025 | 0.28p | 0.30p | 0.29p | 0.28p | 1,452,508 |
| Jan 16, 2025 | 0.28p | 0.32p | 0.25p | 0.28p | 5,115,514 |
| Jan 15, 2025 | 0.33p | 0.35p | 0.25p | 0.28p | 284,731,216 |
| Jan 14, 2025 | 0.33p | 0.32p | 0.30p | 0.33p | 2,749,276 |
| Jan 13, 2025 | 0.33p | 0.32p | 0.30p | 0.33p | 13,193,379 |
| Jan 10, 2025 | 0.33p | 0.35p | 0.31p | 0.35p | 4,922,282 |
| Jan 9, 2025 | 0.30p | 0.35p | 0.30p | 0.33p | 6,625,504 |
| Jan 8, 2025 | 0.30p | 0.33p | 0.29p | 0.33p | 587,144 |
| Jan 7, 2025 | 0.30p | 0.31p | 0.30p | 0.30p | 1,359,878 |
| Jan 6, 2025 | 0.30p | 0.31p | 0.28p | 0.30p | 3,273,923 |
| Jan 3, 2025 | 0.30p | 0.33p | 0.29p | 0.33p | 694,604 |
| Jan 2, 2025 | 0.30p | 0.31p | 0.28p | 0.30p | 1,201,080 |
| Dec 31, 2024 | 0.30p | 0.32p | 0.28p | 0.30p | 252,719 |
| Dec 30, 2024 | 0.30p | 0.32p | 0.29p | 0.30p | 1,621,935 |
| Dec 27, 2024 | 0.30p | 0.32p | 0.25p | 0.30p | 1,911,899 |
| Dec 24, 2024 | 0.30p | 0.32p | 0.31p | 0.30p | 1,312,500 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.