livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Angus Energy - (ANGS) share price history


Angus Energy share priceANGS share price tradesANGS Fundamentals watchlistADD to watchlist
Angus Energy - (ANGS) share price history
Date Open High Low Close Volume
29/05/2020 1.17 1.22 1.01 1.05 15,474,688
28/05/2020 0.95 1.23 0.95 1.10 14,726,694
27/05/2020 0.90 1.00 0.86 0.95 3,544,094
26/05/2020 0.94 0.95 0.86 0.90 1,250,825
22/05/2020 0.89 0.95 0.83 0.90 3,499,180
21/05/2020 0.83 0.85 0.80 0.83 1,396,813
20/05/2020 0.77 0.85 0.76 0.83 4,520,998
19/05/2020 0.83 0.83 0.75 0.80 553,329
18/05/2020 0.78 0.80 0.75 0.80 9,244,011
15/05/2020 0.67 0.75 0.67 0.73 2,288,117
14/05/2020 0.75 0.78 0.67 0.68 3,327,551
13/05/2020 0.77 0.77 0.65 0.67 2,678,367
12/05/2020 0.78 0.78 0.70 0.75 5,072,349
11/05/2020 0.75 0.90 0.69 0.75 5,533,805
07/05/2020 0.69 0.75 0.63 0.70 8,109,069
06/05/2020 0.53 0.69 0.53 0.63 2,732,622
05/05/2020 0.51 0.62 0.51 0.58 1,489,896
04/05/2020 0.61 0.65 0.53 0.54 3,629,296
01/05/2020 0.47 0.64 0.47 0.60 10,479,523
30/04/2020 0.52 0.59 0.52 0.58 2,141,479
29/04/2020 0.52 0.57 0.50 0.55 1,476,307
28/04/2020 0.53 0.58 0.50 0.55 3,410,344
27/04/2020 0.58 0.58 0.50 0.55 1,973,429
24/04/2020 0.55 0.65 0.51 0.58 3,785,180
23/04/2020 0.55 0.60 0.46 0.60 3,589,608
22/04/2020 0.55 0.60 0.50 0.55 4,852,404
21/04/2020 0.64 0.64 0.53 0.63 3,972,871
20/04/2020 0.54 0.69 0.52 0.63 11,404,591
17/04/2020 0.50 0.50 0.45 0.50 259,534
16/04/2020 0.47 0.52 0.45 0.50 805,687

Angus Energy - (ANGS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices