1. Share Prices

  2. Angus Energy PLC (ANGS)

0.24p+0.03 (+14.29%)19 May 2025, 12:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Angus Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 19, 20250.21p0.24p0.20p0.24p15,139,642
May 16, 20250.21p0.22p0.21p0.21p827,333
May 15, 20250.21p0.22p0.22p0.21p479,452
May 14, 20250.22p0.23p0.20p0.21p12,590,096
May 13, 20250.22p0.23p0.20p0.22p4,960,471
May 12, 20250.22p0.23p0.21p0.22p581,546
May 9, 20250.23p0.24p0.20p0.22p976,245
May 8, 20250.21p0.24p0.20p0.22p7,521,587
May 7, 20250.18p0.23p0.17p0.21p8,062,587
May 6, 20250.22p0.24p0.22p0.23p216,437
May 2, 20250.23p0.24p0.22p0.23p1,860,788
May 1, 20250.21p0.23p0.20p0.23p2,981,972
Apr 30, 20250.21p0.23p0.21p0.21p3,509,487
Apr 29, 20250.21p0.23p0.20p0.21p3,269,855
Apr 28, 20250.21p0.23p0.20p0.21p43,753,786
Apr 25, 20250.23p0.24p0.21p0.21p43,142,187
Apr 24, 20250.23p0.25p0.23p0.23p1,823,784
Apr 23, 20250.23p0.24p0.23p0.23p4,102,781
Apr 22, 20250.25p0.27p0.21p0.23p11,344,446
Apr 17, 20250.25p0.26p0.24p0.25p5,243,466
Apr 16, 20250.27p0.28p0.23p0.25p21,708,039
Apr 15, 20250.27p0.27p0.26p0.27p6,094,119
Apr 14, 20250.28p0.28p0.27p0.27p1,278,323
Apr 11, 20250.28p0.28p0.25p0.27p6,737,513
Apr 10, 20250.28p0.30p0.26p0.28p1,689,975
Apr 9, 20250.28p0.29p0.27p0.28p2,816,734
Apr 8, 20250.27p0.30p0.26p0.28p2,449,593
Apr 7, 20250.28p0.28p0.26p0.27p5,867,025
Apr 4, 20250.28p0.30p0.27p0.28p10,333,070
Apr 3, 20250.28p0.30p0.27p0.28p4,123,895
Apr 2, 20250.29p0.30p0.27p0.28p9,538,201
Apr 1, 20250.30p0.32p0.28p0.29p2,531,341
Mar 31, 20250.32p0.33p0.29p0.30p3,224,928
Mar 28, 20250.30p0.33p0.29p0.32p19,491,168
Mar 27, 20250.28p0.31p0.27p0.27p10,708,003
Mar 26, 20250.28p0.30p0.27p0.28p21,870,635
Mar 24, 20250.28p0.28p0.27p0.28p4,470,364
Mar 21, 20250.28p0.28p0.27p0.28p2,539,798
Mar 20, 20250.28p0.28p0.26p0.28p11,966,684
Mar 19, 20250.29p0.30p0.28p0.28p2,583,591
Mar 18, 20250.29p0.29p0.27p0.29p4,971,691
Mar 17, 20250.29p0.30p0.28p0.29p569,713
Mar 14, 20250.29p0.30p0.28p0.29p1,269,887
Mar 13, 20250.29p0.30p0.27p0.29p1,462,639
Mar 12, 20250.29p0.29p0.28p0.29p888,319
Mar 11, 20250.29p0.29p0.28p0.29p3,353,285
Mar 10, 20250.29p0.29p0.29p0.29p341,373
Mar 7, 20250.29p0.30p0.28p0.29p1,871,096
Mar 6, 20250.29p0.29p0.28p0.29p4,954,117
Mar 5, 20250.29p0.30p0.28p0.28p4,040,673
1234
Showing 1 to 50 of 196

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC219.617.55
Ocado Group PLC376.847.54
Intercontinental Hotels Group PLC9,236.006.41
Raspberry Pi Holdings PLC426.805.91
Serco Group PLC219.204.68
Coca-Cola Hbc AG3,792.003.83

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC195.20-13.44
Hikma Pharmaceuticals PLC1,760.00-6.58
Babcock International Group PLC955.50-5.02
Bae Systems PLC1,772.00-4.63
Man Group PLC159.90-3.62
Metro Bank Holdings PLC109.00-3.02