1. Share Prices

  2. Angus Energy PLC (ANGS)

0.48p+0.03 (+5.56%)03 May 2024, 17:07
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
May 2, 20240.33p0.55p0.30p0.45p58,872,212
May 1, 20240.38p0.40p0.35p0.35p4,178,609
Apr 30, 20240.38p0.40p0.35p0.38p1,008,483
Apr 29, 20240.38p0.40p0.35p0.38p3,439,003
Apr 26, 20240.38p0.40p0.35p0.38p1,453,570
Apr 25, 20240.42p0.45p0.31p0.38p24,233,276
Apr 24, 20240.42p0.45p0.40p0.42p3,302,102
Apr 23, 20240.45p0.50p0.40p0.42p3,043,342
Apr 22, 20240.42p0.50p0.40p0.45p1,592,669
Apr 19, 20240.42p0.45p0.40p0.41p4,550,344
Apr 18, 20240.47p0.50p0.40p0.42p6,761,862
Apr 17, 20240.50p0.60p0.45p0.47p6,022,953
Apr 16, 20240.53p0.55p0.43p0.47p30,911,999
Apr 15, 20240.38p0.64p0.35p0.56p55,662,470
Apr 12, 20240.35p0.42p0.34p0.38p10,767,010
Apr 11, 20240.35p0.40p0.34p0.35p3,155,277
Apr 10, 20240.33p0.40p0.33p0.35p2,979,835
Apr 9, 20240.33p0.35p0.30p0.33p5,920,006
Apr 8, 20240.33p0.35p0.30p0.33p5,282,540
Apr 5, 20240.33p0.35p0.28p0.31p5,631,619
Apr 4, 20240.33p0.32p0.30p0.33p12,251,705
Apr 3, 20240.33p0.35p0.30p0.33p3,726,415
Apr 2, 20240.33p0.35p0.31p0.33p5,927,692
Mar 28, 20240.38p0.40p0.33p0.33p10,417,931
Mar 27, 20240.38p0.38p0.35p0.38p2,693,862
Mar 26, 20240.38p0.39p0.35p0.38p3,982,379
Mar 25, 20240.38p0.40p0.35p0.38p418,922
Mar 22, 20240.38p0.40p0.35p0.38p2,811,309
Mar 21, 20240.38p0.40p0.35p0.38p4,946,672
Mar 20, 20240.38p0.40p0.35p0.38p6,496,187
Mar 19, 20240.38p0.40p0.35p0.38p3,058,109
Mar 18, 20240.38p0.38p0.36p0.38p955,019
Mar 15, 20240.40p0.40p0.35p0.38p4,188,340
Mar 14, 20240.40p0.45p0.35p0.40p4,248,823
Mar 13, 20240.42p0.45p0.35p0.40p8,867,340
Mar 12, 20240.33p0.42p0.30p0.42p14,512,315
Mar 11, 20240.38p0.40p0.31p0.33p11,485,004
Mar 8, 20240.35p0.40p0.34p0.38p13,679,264
Mar 7, 20240.35p0.38p0.30p0.35p13,020,223
Mar 6, 20240.33p0.38p0.30p0.38p57,823,911
Mar 5, 20240.33p0.37p0.30p0.33p3,114,800
Mar 4, 20240.35p0.37p0.30p0.33p22,395,807
Mar 1, 20240.33p0.37p0.30p0.35p5,584,614
Feb 29, 20240.33p0.35p0.30p0.33p4,603,172
Feb 28, 20240.38p0.36p0.32p0.33p12,826,976
Feb 27, 20240.38p0.40p0.35p0.38p3,032,884
Feb 26, 20240.38p0.40p0.35p0.38p4,674,362
Feb 23, 20240.42p0.45p0.37p0.38p16,486,775
Feb 22, 20240.53p0.60p0.40p0.42p70,298,343
Feb 21, 20240.42p0.42p0.40p0.42p2,797,245
123456
Showing 1 to 50 of 254

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC144.608.56
Trainline PLC320.486.47
Tritax Eurobox PLC59.645.56
Phoenix Group Holdings PLC515.005.53
Genus PLC1,868.004.71
Puretech Health PLC222.974.19

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,710.00-7.47
Hiscox LTD1,114.00-5.19
Hammerson PLC27.86-2.86
Playtech PLC485.00-2.81
Domino's Pizza Group PLC313.80-2.73