1. Share Prices

  2. Angus Energy PLC (ANGS)

0.35p-0.05 (-12.80%)21 Nov 2024, 14:01
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
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
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
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC107.998.21
Halma PLC2,652.006.00
Ip Group PLC41.805.56
Grainger PLC234.005.41
Wood Group (John) PLC54.305.33
Ninety One PLC162.904.69

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC96.08-14.94
Cmc Markets PLC296.00-12.56
Petershill Partners PLC240.00-5.70
Paypoint PLC788.00-5.63
Auction Technology Group PLC425.50-4.38
Urban Logistics Reit PLC104.78-4.58