Angus Energy plc (AIM:ANGS)
London · Delayed Price · Currency is GBP · Price in GBX 0.2000
0.00 (0.00%)
At close: Aug 14, 2026
Angus Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 17,202,444 |
| Aug 13, 2026 | 0.19 | 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 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,034,238 |
| 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 | - | 96,507,660 |
| 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% | 194,475,556 |