Angus Energy plc (AIM:ANGS)
London · Delayed Price · Currency is GBP · Price in GBX 0.2400
+0.0300 (14.29%)
May 19, 2025, 12:07 PM GMT+1
Angus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.00% | - |
| May 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 19, 2025 | 0.21 | 0.25 | 0.20 | 0.24 | 0.24 | 14.29% | 104,625,000 |
| May 16, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 827,333 |
| May 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 936,073 |
| May 14, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -4.55% | 12,590,098 |
| May 13, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | - | 4,960,471 |
| May 12, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 706,546 |
| May 9, 2025 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | - | 976,247 |
| May 8, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 2.33% | 7,521,588 |
| May 7, 2025 | 0.22 | 0.23 | 0.17 | 0.22 | 0.22 | -6.52% | 9,540,411 |
| May 6, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 317,282 |
| May 2, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 1,898,618 |
| May 1, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 9.30% | 2,981,974 |
| Apr 30, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | - | 3,509,487 |
| Apr 29, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | - | 3,269,855 |
| Apr 28, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | 2.38% | 43,753,787 |
| Apr 25, 2025 | 0.22 | 0.25 | 0.21 | 0.21 | 0.21 | -10.64% | 43,142,188 |
| Apr 24, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,884,564 |
| Apr 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 4,127,781 |
| Apr 22, 2025 | 0.25 | 0.27 | 0.21 | 0.24 | 0.24 | -6.00% | 11,344,446 |
| Apr 17, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 5,243,466 |
| Apr 16, 2025 | 0.26 | 0.28 | 0.23 | 0.25 | 0.25 | -7.41% | 21,708,039 |
| Apr 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 6,184,744 |
| Apr 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 1,278,323 |
| Apr 11, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -5.36% | 6,737,514 |
| Apr 10, 2025 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | - | 2,689,975 |
| Apr 9, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 2,822,146 |
| Apr 8, 2025 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | 3.70% | 2,459,594 |
| Apr 7, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -5.26% | 5,867,025 |
| Apr 4, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | - | 10,333,070 |
| Apr 3, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | 1.79% | 4,123,895 |
| Apr 2, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -5.08% | 10,303,128 |