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
12/11/2019 0.92 0.94 0.86 0.93 3,230,747
11/11/2019 0.92 1.00 0.90 0.93 5,997,178
08/11/2019 0.95 1.03 0.91 0.93 7,473,152
07/11/2019 0.98 1.04 0.91 0.98 7,170,013
06/11/2019 1.07 1.07 1.01 1.03 2,048,440
05/11/2019 1.08 1.08 1.02 1.03 1,629,457
04/11/2019 0.96 1.09 0.96 1.03 3,167,881
01/11/2019 1.02 1.07 0.95 0.98 1,485,175
31/10/2019 1.03 1.10 1.03 1.05 1,154,142
30/10/2019 1.10 1.10 1.03 1.05 2,160,655
29/10/2019 1.04 1.10 1.02 1.05 2,902,254
28/10/2019 0.98 1.09 0.98 1.05 2,314,904
25/10/2019 0.80 1.08 0.80 1.00 22,327,947
24/10/2019 1.07 1.18 1.05 1.15 4,274,826
23/10/2019 1.15 1.15 1.07 1.10 1,292,936
22/10/2019 1.14 1.15 1.10 1.15 701,262
21/10/2019 1.13 1.14 1.04 1.10 2,570,233
18/10/2019 1.15 1.15 1.11 1.15 1,949,562
17/10/2019 1.15 1.19 1.15 1.18 379,068
16/10/2019 1.24 1.24 1.15 1.18 2,092,922
15/10/2019 1.13 1.28 1.13 1.23 2,200,127
14/10/2019 1.19 1.19 1.10 1.15 4,018,435
11/10/2019 1.28 1.30 1.10 1.15 10,189,413
10/10/2019 1.31 1.31 1.20 1.25 4,769,553
09/10/2019 1.26 1.40 1.26 1.30 1,533,435
08/10/2019 1.24 1.34 1.24 1.28 1,602,844
07/10/2019 1.26 1.33 1.24 1.28 664,903
04/10/2019 1.23 1.35 1.21 1.30 2,662,131
03/10/2019 1.35 1.37 1.21 1.25 5,961,731
02/10/2019 1.40 1.44 1.30 1.38 4,464,052

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