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
19/05/2025 0.21 0.25 0.20 0.24 15,110,767
16/05/2025 0.21 0.22 0.21 0.21 827,333
15/05/2025 0.21 0.22 0.21 0.21 479,452
14/05/2025 0.22 0.23 0.20 0.21 12,574,043
13/05/2025 0.22 0.23 0.21 0.22 4,960,471
12/05/2025 0.22 0.23 0.21 0.22 581,546
09/05/2025 0.23 0.23 0.20 0.22 899,535
08/05/2025 0.22 0.24 0.20 0.22 7,514,843
07/05/2025 0.19 0.23 0.18 0.22 7,997,032
06/05/2025 0.22 0.24 0.22 0.23 207,528
02/05/2025 0.23 0.23 0.22 0.23 1,812,784
01/05/2025 0.22 0.24 0.22 0.24 2,927,496
30/04/2025 0.22 0.23 0.21 0.22 3,509,487
29/04/2025 0.22 0.23 0.20 0.22 3,269,855
28/04/2025 0.21 0.23 0.21 0.22 7,291,615
25/04/2025 0.24 0.25 0.21 0.21 43,121,521
24/04/2025 0.24 0.24 0.23 0.24 1,819,134
23/04/2025 0.24 0.24 0.23 0.24 4,102,781
22/04/2025 0.25 0.25 0.21 0.24 11,324,088
17/04/2025 0.25 0.26 0.24 0.25 5,243,466
16/04/2025 0.27 0.27 0.23 0.25 21,645,855
15/04/2025 0.27 0.27 0.26 0.27 6,094,119
14/04/2025 0.28 0.28 0.27 0.27 1,273,323
11/04/2025 0.28 0.28 0.26 0.27 6,726,763
10/04/2025 0.28 0.29 0.26 0.28 1,658,889
09/04/2025 0.28 0.29 0.27 0.28 2,816,734
08/04/2025 0.27 0.30 0.27 0.28 2,367,569
07/04/2025 0.28 0.28 0.26 0.27 5,860,718
04/04/2025 0.29 0.30 0.27 0.29 10,316,601
03/04/2025 0.28 0.30 0.27 0.29 4,115,893

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