Angus Energy Plc ANGS
LSE · United Kingdom · Energy Minerals
GBp 0.18500.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 25.32M |
| 2026-09-30 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 5.59M |
| 2026-09-29 | GBp 0.19 | -1.60% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 33.71M |
| 2026-09-28 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.19 | 5.03M |
| 2026-09-25 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.19 | 11.01M |
| 2026-09-24 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.19 | 4.25M |
| 2026-09-23 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.19 | 16.62M |
| 2026-09-22 | GBp 0.19 | +1.62% | GBp 0.19 | GBp 0.19 | GBp 0.19 | 4.13M |
| 2026-09-21 | GBp 0.19 | -5.13% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 41.47M |
| 2026-09-18 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 4.33M |
| 2026-09-17 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.19 | 2.60M |
| 2026-09-16 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 21.70M |
| 2026-09-15 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 30.63M |
| 2026-09-14 | GBp 0.19 | +2.63% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 53.51M |
| 2026-09-11 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 17.23M |
| 2026-09-10 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 9.52M |
| 2026-09-09 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 15.40M |
| 2026-09-08 | GBp 0.19 | -2.56% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 2.40M |
| 2026-09-07 | GBp 0.19 | +2.63% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 8.87M |
| 2026-09-04 | GBp 0.19 | +2.70% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 14.30M |
| 2026-09-03 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 23.67M |
| 2026-09-02 | GBp 0.19 | -5.13% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 34.11M |
| 2026-09-01 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 38.55M |
| 2026-08-28 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 16.03M |
| 2026-08-27 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 19.82M |
| 2026-08-26 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 62.09M |
| 2026-08-25 | GBp 0.19 | +2.63% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 88.55M |
| 2026-08-24 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 92.41M |
| 2026-08-21 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.19 | 20.80M |
| 2026-08-20 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.19 | 12.06M |
| 2026-08-19 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.19 | 6.01M |
| 2026-08-18 | GBp 0.19 | -5.00% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 10.03M |
| 2026-08-17 | GBp 0.20 | 0.00% | GBp 0.20 | GBp 0.21 | GBp 0.19 | 17.44M |
| 2026-08-14 | GBp 0.20 | 0.00% | GBp 0.20 | GBp 0.21 | GBp 0.19 | 17.20M |
| 2026-08-13 | GBp 0.20 | 0.00% | GBp 0.20 | GBp 0.21 | GBp 0.19 | 44.55M |
| 2026-08-12 | GBp 0.20 | 0.00% | GBp 0.20 | GBp 0.20 | GBp 0.20 | 10.21M |
| 2026-08-11 | GBp 0.20 | 0.00% | GBp 0.20 | GBp 0.21 | GBp 0.20 | 41.23M |
| 2026-08-10 | GBp 0.20 | +8.11% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 42.15M |
| 2026-08-07 | GBp 0.19 | -4.15% | GBp 0.19 | GBp 0.19 | GBp 0.19 | 24.62M |
| 2026-08-06 | GBp 0.19 | +1.58% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 13.27M |
| 2026-08-05 | GBp 0.19 | +2.70% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 63.19M |
| 2026-08-04 | GBp 0.19 | -1.60% | GBp 0.19 | GBp 0.19 | GBp 0.19 | 21.44M |
| 2026-08-03 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.19 | 19.16M |
| 2026-07-31 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.19 | 14.82M |
| 2026-07-30 | GBp 0.19 | +1.62% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 10.57M |
| 2026-07-29 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 3.37M |
| 2026-07-28 | GBp 0.19 | -4.15% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 22.82M |
| 2026-07-27 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 7.20M |
| 2026-07-24 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 15.03M |
| 2026-07-23 | GBp 0.19 | +4.32% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 28.28M |
| 2026-07-22 | GBp 0.19 | -4.15% | GBp 0.19 | GBp 0.19 | GBp 0.18 | 7.64M |
| 2026-07-21 | GBp 0.19 | -1.03% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 27.62M |
| 2026-07-20 | GBp 0.19 | +2.63% | GBp 0.19 | GBp 0.21 | GBp 0.18 | 50.81M |
| 2026-07-17 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.22 | GBp 0.18 | 106.51M |
| 2026-07-16 | GBp 0.19 | +2.70% | GBp 0.19 | GBp 0.20 | GBp 0.19 | 40.11M |
| 2026-07-15 | GBp 0.19 | +2.78% | GBp 0.17 | GBp 0.20 | GBp 0.17 | 116.64M |
| 2026-07-14 | GBp 0.18 | -25.00% | GBp 0.22 | GBp 0.25 | GBp 0.17 | 209.48M |
| 2026-07-13 | GBp 0.24 | 0.00% | GBp 0.24 | GBp 0.24 | GBp 0.24 | 0 |
| 2026-07-10 | GBp 0.24 | 0.00% | GBp 0.24 | GBp 0.24 | GBp 0.24 | 0 |
| 2026-07-09 | GBp 0.24 | 0.00% | GBp 0.24 | GBp 0.24 | GBp 0.24 | 0 |
| 2026-07-08 | GBp 0.24 | 0.00% | GBp 0.24 | GBp 0.24 | GBp 0.24 | 0 |
| 2026-07-07 | GBp 0.24 | 0.00% | GBp 0.24 | GBp 0.24 | GBp 0.24 | 0 |
| 2026-07-06 | GBp 0.24 | +9,900.00% | GBp 0.24 | GBp 0.24 | GBp 0.24 | 0 |
| 2026-07-03 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-07-02 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-07-01 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-30 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-29 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-26 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-25 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-24 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-23 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-22 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-19 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-18 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-17 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-16 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-15 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-12 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-11 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-10 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-09 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-08 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-05 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-04 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-03 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-02 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-06-01 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-05-29 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |
| 2026-05-28 | GBp 0.00 | 0.00% | GBp 0.00 | GBp 0.00 | GBp 0.00 | 0 |