0.24p+0.03 (+14.29%)19 May 2025, 12:07
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 |
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 |
---|---|---|
Ithaca Energy PLC | 163.00 | 5.16 |
Goodwin PLC | 7,820.00 | 5.11 |
Harbour Energy PLC | 208.00 | 4.84 |
Hochschild Mining PLC | 258.20 | 4.28 |
Harworth Group PLC | 176.00 | 3.53 |
Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,118.00 | -5.65 |
Energean PLC | 817.00 | -5.06 |
Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
Crest Nicholson Holdings PLC | 188.60 | -4.22 |
Just Group PLC | 138.00 | -3.90 |
Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.