Angus Energy PLC Historic Prices

Date	Open	High	Low	Close	Volume
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
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

1 2 3 4 5 6

Next >

Showing 1 to 50 of 253

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
W.A.G Payment Solutions PLC	70.40	8.64
M&G PLC	236.70	5.48
Aston Martin Lagonda Global Holdings PLC	84.20	4.79
Gsk PLC	1,507.00	3.50
Alpha Group International PLC	3,160.00	3.44
Dr. Martens PLC	59.60	3.20

Fallers

Company	Price	% Chg
Raspberry Pi Holdings PLC	523.50	-5.16
Harworth Group PLC	167.00	-4.84
Syncona Limited	80.00	-4.76
Molten Ventures PLC	299.40	-2.98
Rhi Magnesita N.V.	2,785.00	-2.96
Ferrexpo PLC	54.00	-2.88

Risers/fallers data from previous trading day.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
31	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	1	2	3	4

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	31	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	1	2	3

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