Angus Energy plc (AIM:ANGS)
London · Delayed Price · Currency is GBP · Price in GBX 0.1900
+0.0050 (2.70%)
At close: Sep 4, 2026
Angus Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 14,296,078 |
| Sep 3, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 23,667,129 |
| Sep 2, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 34,107,347 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 38,547,219 |
| Aug 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 16,032,071 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 19,815,291 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 62,088,394 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 88,551,838 |
| Aug 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 92,410,422 |
| Aug 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 20,802,033 |
| Aug 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 12,055,723 |
| Aug 19, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 6,007,820 |
| Aug 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 10,030,422 |
| Aug 17, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 17,437,838 |
| Aug 14, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 17,202,444 |
| Aug 13, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 44,550,824 |
| Aug 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,209,345 |
| Aug 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 41,225,017 |
| Aug 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 42,147,422 |
| Aug 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.65% | 24,618,711 |
| Aug 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.05% | 13,265,832 |
| Aug 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 63,185,485 |
| Aug 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.07% | 21,437,690 |
| Aug 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 19,164,316 |
| Jul 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 14,822,342 |
| Jul 30, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 10,571,075 |
| Jul 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 3,370,290 |
| Jul 28, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.65% | 22,815,743 |
| Jul 27, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 7,196,277 |
| Jul 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 15,034,238 |
| Jul 23, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.78% | 28,277,577 |
| Jul 22, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.65% | 7,636,171 |
| Jul 21, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.54% | 27,624,493 |
| Jul 20, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 2.63% | 50,811,271 |
| Jul 17, 2026 | 0.19 | 0.22 | 0.18 | 0.19 | 0.19 | - | 106,507,661 |
| Jul 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 40,114,131 |
| Jul 15, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 2.78% | 116,637,661 |
| Jul 14, 2026 | 0.23 | 0.25 | 0.17 | 0.18 | 0.18 | -15.49% | 209,475,556 |