- Share Prices
Angus Energy PLC (ANGS)
0.24p+0.03 (+14.29%)19 May 2025, 12:07
Angus Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 19, 2025 | 0.21p | 0.24p | 0.20p | 0.24p | 15,139,642 |
May 16, 2025 | 0.21p | 0.22p | 0.21p | 0.21p | 827,333 |
May 15, 2025 | 0.21p | 0.22p | 0.22p | 0.21p | 479,452 |
May 14, 2025 | 0.22p | 0.23p | 0.20p | 0.21p | 12,590,096 |
May 13, 2025 | 0.22p | 0.23p | 0.20p | 0.22p | 4,960,471 |
May 12, 2025 | 0.22p | 0.23p | 0.21p | 0.22p | 581,546 |
May 9, 2025 | 0.23p | 0.24p | 0.20p | 0.22p | 976,245 |
May 8, 2025 | 0.21p | 0.24p | 0.20p | 0.22p | 7,521,587 |
May 7, 2025 | 0.18p | 0.23p | 0.17p | 0.21p | 8,062,587 |
May 6, 2025 | 0.22p | 0.24p | 0.22p | 0.23p | 216,437 |
May 2, 2025 | 0.23p | 0.24p | 0.22p | 0.23p | 1,860,788 |
May 1, 2025 | 0.21p | 0.23p | 0.20p | 0.23p | 2,981,972 |
Apr 30, 2025 | 0.21p | 0.23p | 0.21p | 0.21p | 3,509,487 |
Apr 29, 2025 | 0.21p | 0.23p | 0.20p | 0.21p | 3,269,855 |
Apr 28, 2025 | 0.21p | 0.23p | 0.20p | 0.21p | 43,753,786 |
Apr 25, 2025 | 0.23p | 0.24p | 0.21p | 0.21p | 43,142,187 |
Apr 24, 2025 | 0.23p | 0.25p | 0.23p | 0.23p | 1,823,784 |
Apr 23, 2025 | 0.23p | 0.24p | 0.23p | 0.23p | 4,102,781 |
Apr 22, 2025 | 0.25p | 0.27p | 0.21p | 0.23p | 11,344,446 |
Apr 17, 2025 | 0.25p | 0.26p | 0.24p | 0.25p | 5,243,466 |
Apr 16, 2025 | 0.27p | 0.28p | 0.23p | 0.25p | 21,708,039 |
Apr 15, 2025 | 0.27p | 0.27p | 0.26p | 0.27p | 6,094,119 |
Apr 14, 2025 | 0.28p | 0.28p | 0.27p | 0.27p | 1,278,323 |
Apr 11, 2025 | 0.28p | 0.28p | 0.25p | 0.27p | 6,737,513 |
Apr 10, 2025 | 0.28p | 0.30p | 0.26p | 0.28p | 1,689,975 |
Apr 9, 2025 | 0.28p | 0.29p | 0.27p | 0.28p | 2,816,734 |
Apr 8, 2025 | 0.27p | 0.30p | 0.26p | 0.28p | 2,449,593 |
Apr 7, 2025 | 0.28p | 0.28p | 0.26p | 0.27p | 5,867,025 |
Apr 4, 2025 | 0.28p | 0.30p | 0.27p | 0.28p | 10,333,070 |
Apr 3, 2025 | 0.28p | 0.30p | 0.27p | 0.28p | 4,123,895 |
Apr 2, 2025 | 0.29p | 0.30p | 0.27p | 0.28p | 9,538,201 |
Apr 1, 2025 | 0.30p | 0.32p | 0.28p | 0.29p | 2,531,341 |
Mar 31, 2025 | 0.32p | 0.33p | 0.29p | 0.30p | 3,224,928 |
Mar 28, 2025 | 0.30p | 0.33p | 0.29p | 0.32p | 19,491,168 |
Mar 27, 2025 | 0.28p | 0.31p | 0.27p | 0.27p | 10,708,003 |
Mar 26, 2025 | 0.28p | 0.30p | 0.27p | 0.28p | 21,870,635 |
Mar 24, 2025 | 0.28p | 0.28p | 0.27p | 0.28p | 4,470,364 |
Mar 21, 2025 | 0.28p | 0.28p | 0.27p | 0.28p | 2,539,798 |
Mar 20, 2025 | 0.28p | 0.28p | 0.26p | 0.28p | 11,966,684 |
Mar 19, 2025 | 0.29p | 0.30p | 0.28p | 0.28p | 2,583,591 |
Mar 18, 2025 | 0.29p | 0.29p | 0.27p | 0.29p | 4,971,691 |
Mar 17, 2025 | 0.29p | 0.30p | 0.28p | 0.29p | 569,713 |
Mar 14, 2025 | 0.29p | 0.30p | 0.28p | 0.29p | 1,269,887 |
Mar 13, 2025 | 0.29p | 0.30p | 0.27p | 0.29p | 1,462,639 |
Mar 12, 2025 | 0.29p | 0.29p | 0.28p | 0.29p | 888,319 |
Mar 11, 2025 | 0.29p | 0.29p | 0.28p | 0.29p | 3,353,285 |
Mar 10, 2025 | 0.29p | 0.29p | 0.29p | 0.29p | 341,373 |
Mar 7, 2025 | 0.29p | 0.30p | 0.28p | 0.29p | 1,871,096 |
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 |