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

1 2 3 4 5

Next >

Showing 1 to 50 of 211

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
Ocado Group PLC	275.00	16.77
Diploma PLC	5,220.00	6.44
Frasers Group PLC	678.00	5.12
Dunelm Group PLC	1,193.00	4.56
Ncc Group PLC	147.20	3.95
Playtech PLC	393.00	3.83

Fallers

Company	Price	% Chg
Coats Group PLC	72.90	-11.21
Ocean Wilsons (Holdings) LD	1,400.00	-5.41
Easyjet PLC	498.70	-5.15
Premier Foods PLC	187.20	-3.21
Endeavour Mining PLC	2,170.00	-2.78
Trainline PLC	271.80	-2.23

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

Angus Energy PLC (ANGS)

Angus Energy PLC Historic Prices

Most Read

Receive our daily news email

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

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email