0.48p+0.03 (+5.56%)03 May 2024, 17:07
Angus Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 0.47p | 0.60p | 0.40p | 0.47p | 66,252,513 |
May 2, 2024 | 0.33p | 0.55p | 0.30p | 0.45p | 58,872,212 |
May 1, 2024 | 0.38p | 0.40p | 0.35p | 0.35p | 4,178,609 |
Apr 30, 2024 | 0.38p | 0.40p | 0.35p | 0.38p | 1,008,483 |
Apr 29, 2024 | 0.38p | 0.40p | 0.35p | 0.38p | 3,439,003 |
Apr 26, 2024 | 0.38p | 0.40p | 0.35p | 0.38p | 1,453,570 |
Apr 25, 2024 | 0.42p | 0.45p | 0.31p | 0.38p | 24,233,276 |
Apr 24, 2024 | 0.42p | 0.45p | 0.40p | 0.42p | 3,302,102 |
Apr 23, 2024 | 0.45p | 0.50p | 0.40p | 0.42p | 3,043,342 |
Apr 22, 2024 | 0.42p | 0.50p | 0.40p | 0.45p | 1,592,669 |
Apr 19, 2024 | 0.42p | 0.45p | 0.40p | 0.41p | 4,550,344 |
Apr 18, 2024 | 0.47p | 0.50p | 0.40p | 0.42p | 6,761,862 |
Apr 17, 2024 | 0.50p | 0.60p | 0.45p | 0.47p | 6,022,953 |
Apr 16, 2024 | 0.53p | 0.55p | 0.43p | 0.47p | 30,911,999 |
Apr 15, 2024 | 0.38p | 0.64p | 0.35p | 0.56p | 55,662,470 |
Apr 12, 2024 | 0.35p | 0.42p | 0.34p | 0.38p | 10,767,010 |
Apr 11, 2024 | 0.35p | 0.40p | 0.34p | 0.35p | 3,155,277 |
Apr 10, 2024 | 0.33p | 0.40p | 0.33p | 0.35p | 2,979,835 |
Apr 9, 2024 | 0.33p | 0.35p | 0.30p | 0.33p | 5,920,006 |
Apr 8, 2024 | 0.33p | 0.35p | 0.30p | 0.33p | 5,282,540 |
Apr 5, 2024 | 0.33p | 0.35p | 0.28p | 0.31p | 5,631,619 |
Apr 4, 2024 | 0.33p | 0.32p | 0.30p | 0.33p | 12,251,705 |
Apr 3, 2024 | 0.33p | 0.35p | 0.30p | 0.33p | 3,726,415 |
Apr 2, 2024 | 0.33p | 0.35p | 0.31p | 0.33p | 5,927,692 |
Mar 28, 2024 | 0.38p | 0.40p | 0.33p | 0.33p | 10,417,931 |
Mar 27, 2024 | 0.38p | 0.38p | 0.35p | 0.38p | 2,693,862 |
Mar 26, 2024 | 0.38p | 0.39p | 0.35p | 0.38p | 3,982,379 |
Mar 25, 2024 | 0.38p | 0.40p | 0.35p | 0.38p | 418,922 |
Mar 22, 2024 | 0.38p | 0.40p | 0.35p | 0.38p | 2,811,309 |
Mar 21, 2024 | 0.38p | 0.40p | 0.35p | 0.38p | 4,946,672 |
Mar 20, 2024 | 0.38p | 0.40p | 0.35p | 0.38p | 6,496,187 |
Mar 19, 2024 | 0.38p | 0.40p | 0.35p | 0.38p | 3,058,109 |
Mar 18, 2024 | 0.38p | 0.38p | 0.36p | 0.38p | 955,019 |
Mar 15, 2024 | 0.40p | 0.40p | 0.35p | 0.38p | 4,188,340 |
Mar 14, 2024 | 0.40p | 0.45p | 0.35p | 0.40p | 4,248,823 |
Mar 13, 2024 | 0.42p | 0.45p | 0.35p | 0.40p | 8,867,340 |
Mar 12, 2024 | 0.33p | 0.42p | 0.30p | 0.42p | 14,512,315 |
Mar 11, 2024 | 0.38p | 0.40p | 0.31p | 0.33p | 11,485,004 |
Mar 8, 2024 | 0.35p | 0.40p | 0.34p | 0.38p | 13,679,264 |
Mar 7, 2024 | 0.35p | 0.38p | 0.30p | 0.35p | 13,020,223 |
Mar 6, 2024 | 0.33p | 0.38p | 0.30p | 0.38p | 57,823,911 |
Mar 5, 2024 | 0.33p | 0.37p | 0.30p | 0.33p | 3,114,800 |
Mar 4, 2024 | 0.35p | 0.37p | 0.30p | 0.33p | 22,395,807 |
Mar 1, 2024 | 0.33p | 0.37p | 0.30p | 0.35p | 5,584,614 |
Feb 29, 2024 | 0.33p | 0.35p | 0.30p | 0.33p | 4,603,172 |
Feb 28, 2024 | 0.38p | 0.36p | 0.32p | 0.33p | 12,826,976 |
Feb 27, 2024 | 0.38p | 0.40p | 0.35p | 0.38p | 3,032,884 |
Feb 26, 2024 | 0.38p | 0.40p | 0.35p | 0.38p | 4,674,362 |
Feb 23, 2024 | 0.42p | 0.45p | 0.37p | 0.38p | 16,486,775 |
Feb 22, 2024 | 0.53p | 0.60p | 0.40p | 0.42p | 70,298,343 |
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 |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.