Select a section

SEARCH

Angus Energy

(ANGS)

Sector:

0.31p

-0.01p -3.17

Last updated: 16:57:06

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
21/02/2025	0.32p	0.33p	0.30p	0.31p	3,601,864
20/02/2025	0.32p	0.33p	0.30p	0.32p	2,789,241
19/02/2025	0.32p	0.33p	0.30p	0.32p	5,326,502
18/02/2025	0.32p	0.33p	0.30p	0.32p	23,023,559
17/02/2025	0.33p	0.37p	0.30p	0.32p	41,212,560
14/02/2025	0.30p	0.34p	0.27p	0.33p	51,013,493
13/02/2025	0.30p	0.31p	0.27p	0.30p	7,046,503
12/02/2025	0.30p	0.32p	0.29p	0.30p	9,027,830
11/02/2025	0.30p	0.32p	0.27p	0.30p	10,131,524
10/02/2025	0.28p	0.32p	0.25p	0.30p	25,072,574
07/02/2025	0.28p	0.30p	0.25p	0.28p	5,328,724
06/02/2025	0.29p	0.29p	0.26p	0.29p	2,354,966
05/02/2025	0.29p	0.30p	0.27p	0.29p	375,698
04/02/2025	0.29p	0.30p	0.27p	0.29p	501,978
03/02/2025	0.29p	0.29p	0.27p	0.29p	3,714,143
31/01/2025	0.28p	0.30p	0.27p	0.29p	2,034,998
30/01/2025	0.29p	0.29p	0.27p	0.29p	1,891,679
29/01/2025	0.29p	0.29p	0.28p	0.29p	510,340
28/01/2025	0.29p	0.29p	0.28p	0.29p	5,798,810
27/01/2025	0.29p	0.30p	0.27p	0.29p	2,239,799
24/01/2025	0.30p	0.33p	0.27p	0.29p	1,617,682
23/01/2025	0.30p	0.33p	0.27p	0.30p	7,462,424
22/01/2025	0.30p	0.35p	0.25p	0.30p	2,040,341
21/01/2025	0.33p	0.35p	0.29p	0.30p	3,983,472
20/01/2025	0.28p	0.31p	0.25p	0.30p	9,999,409
17/01/2025	0.28p	0.30p	0.28p	0.28p	1,452,508
16/01/2025	0.28p	0.32p	0.25p	0.28p	5,115,516
15/01/2025	0.33p	0.35p	0.25p	0.28p	284,731,216
14/01/2025	0.33p	0.33p	0.30p	0.33p	2,749,276
13/01/2025	0.33p	0.33p	0.30p	0.33p	13,193,379
10/01/2025	0.33p	0.35p	0.31p	0.35p	4,922,282
09/01/2025	0.30p	0.35p	0.30p	0.33p	6,625,505
08/01/2025	0.30p	0.33p	0.29p	0.33p	587,144
07/01/2025	0.30p	0.31p	0.30p	0.30p	1,359,878
06/01/2025	0.30p	0.31p	0.28p	0.30p	3,273,923
03/01/2025	0.30p	0.33p	0.29p	0.33p	694,604
02/01/2025	0.30p	0.31p	0.28p	0.30p	1,201,080
01/01/2025	0.30p	0.32p	0.29p	0.30p	252,719
31/12/2024	0.30p	0.32p	0.29p	0.30p	252,719
30/12/2024	0.30p	0.32p	0.29p	0.30p	1,621,935
27/12/2024	0.30p	0.32p	0.25p	0.30p	1,911,899
26/12/2024	0.30p	0.32p	0.30p	0.30p	1,312,500
25/12/2024	0.30p	0.32p	0.30p	0.30p	1,312,500
24/12/2024	0.30p	0.32p	0.30p	0.30p	1,312,500
23/12/2024	0.30p	0.32p	0.28p	0.30p	381,486
20/12/2024	0.30p	0.30p	0.28p	0.30p	362,977
19/12/2024	0.30p	0.33p	0.29p	0.30p	1,011,388
18/12/2024	0.30p	0.31p	0.29p	0.30p	2,056,202
17/12/2024	0.30p	0.31p	0.29p	0.30p	1,696,114
16/12/2024	0.30p	0.31p	0.29p	0.30p	330,143
13/12/2024	0.30p	0.32p	0.28p	0.30p	2,299,145
12/12/2024	0.30p	0.31p	0.28p	0.30p	983,147
11/12/2024	0.33p	0.33p	0.28p	0.30p	8,624,815
10/12/2024	0.33p	0.33p	0.30p	0.33p	1,094,505
09/12/2024	0.33p	0.35p	0.30p	0.33p	4,606,646
06/12/2024	0.33p	0.35p	0.30p	0.33p	776,510
05/12/2024	0.33p	0.33p	0.31p	0.33p	595,297
04/12/2024	0.33p	0.35p	0.30p	0.33p	3,095,114
03/12/2024	0.33p	0.33p	0.30p	0.33p	4,474,646
02/12/2024	0.33p	0.33p	0.30p	0.33p	5,480,390
29/11/2024	0.33p	0.35p	0.30p	0.33p	2,291,002
28/11/2024	0.33p	0.34p	0.30p	0.33p	6,584,804
27/11/2024	0.33p	0.35p	0.30p	0.33p	5,227,212
26/11/2024	0.35p	0.38p	0.30p	0.33p	10,308,195
25/11/2024	0.35p	0.37p	0.34p	0.35p	1,117,644
22/11/2024	0.35p	0.37p	0.30p	0.35p	8,486,786
21/11/2024	0.38p	0.40p	0.32p	0.35p	2,622,029
20/11/2024	0.38p	0.40p	0.36p	0.38p	703,914
19/11/2024	0.38p	0.40p	0.35p	0.38p	1,607,719
18/11/2024	0.38p	0.40p	0.36p	0.38p	2,997,869
15/11/2024	0.38p	0.45p	0.35p	0.38p	29,697,646
14/11/2024	0.33p	0.45p	0.30p	0.38p	43,666,278
13/11/2024	0.33p	0.33p	0.32p	0.33p	3,146,149
12/11/2024	0.33p	0.35p	0.32p	0.33p	17,031,240
11/11/2024	0.28p	0.35p	0.27p	0.33p	23,140,221
08/11/2024	0.28p	0.30p	0.28p	0.28p	3,856,171
07/11/2024	0.30p	0.32p	0.25p	0.28p	1,815,782
06/11/2024	0.30p	0.32p	0.30p	0.30p	62,383
05/11/2024	0.30p	0.32p	0.28p	0.30p	1,050,034
04/11/2024	0.30p	0.34p	0.28p	0.30p	115,916
01/11/2024	0.28p	0.32p	0.28p	0.30p	5,937,616
31/10/2024	0.30p	0.31p	0.25p	0.28p	4,693,443
30/10/2024	0.30p	0.31p	0.28p	0.30p	12,862,524
29/10/2024	0.30p	0.32p	0.29p	0.30p	27,341,539
28/10/2024	0.30p	0.33p	0.29p	0.30p	6,797,021
25/10/2024	0.28p	0.35p	0.25p	0.30p	35,437,365
24/10/2024	0.28p	0.30p	0.25p	0.28p	313,892
23/10/2024	0.28p	0.30p	0.27p	0.28p	1,371,485
22/10/2024	0.28p	0.30p	0.25p	0.30p	20,197,949
21/10/2024	0.28p	0.30p	0.25p	0.28p	23,646,105
18/10/2024	0.28p	0.30p	0.26p	0.28p	480,503
17/10/2024	0.28p	0.30p	0.25p	0.28p	1,153,855
16/10/2024	0.28p	0.28p	0.26p	0.28p	363,015
15/10/2024	0.28p	0.30p	0.25p	0.28p	7,693,134
14/10/2024	0.28p	0.28p	0.25p	0.28p	723,051
11/10/2024	0.28p	0.30p	0.25p	0.28p	1,758,593
10/10/2024	0.28p	0.29p	0.25p	0.28p	11,127,072
09/10/2024	0.28p	0.30p	0.25p	0.28p	4,498,077
08/10/2024	0.25p	0.29p	0.20p	0.28p	5,101,921
07/10/2024	0.25p	0.30p	0.25p	0.28p	1,141,788
04/10/2024	0.28p	0.30p	0.25p	0.28p	643,356
03/10/2024	0.28p	0.30p	0.25p	0.28p	1,753,090
02/10/2024	0.28p	0.30p	0.24p	0.28p	4,320,653
01/10/2024	0.28p	0.30p	0.25p	0.28p	6,439,125
30/09/2024	0.25p	0.30p	0.24p	0.28p	9,362,916
27/09/2024	0.25p	0.27p	0.24p	0.25p	569,200
26/09/2024	0.23p	0.30p	0.23p	0.25p	6,126,490
25/09/2024	0.23p	0.26p	0.20p	0.23p	7,597,125
24/09/2024	0.23p	0.25p	0.20p	0.23p	7,179,058
23/09/2024	0.23p	0.25p	0.20p	0.22p	747,506
20/09/2024	0.23p	0.25p	0.22p	0.23p	6,253,416
19/09/2024	0.23p	0.25p	0.20p	0.23p	3,204,840
18/09/2024	0.23p	0.23p	0.22p	0.23p	1,141,123
17/09/2024	0.23p	0.25p	0.20p	0.23p	5,306,647
16/09/2024	0.23p	0.25p	0.21p	0.23p	3,903,213
13/09/2024	0.25p	0.25p	0.20p	0.25p	11,921,139
12/09/2024	0.25p	0.25p	0.20p	0.26p	2,161,247
11/09/2024	0.25p	0.30p	0.25p	0.25p	6,289,308
10/09/2024	0.23p	0.26p	0.20p	0.25p	22,586,588
09/09/2024	0.23p	0.25p	0.20p	0.23p	1,702,939
06/09/2024	0.23p	0.25p	0.23p	0.23p	3,599,130
05/09/2024	0.23p	0.25p	0.20p	0.23p	16,785,446
04/09/2024	0.25p	0.25p	0.22p	0.25p	1,141,292
03/09/2024	0.28p	0.28p	0.22p	0.25p	6,613,122
02/09/2024	0.28p	0.28p	0.24p	0.28p	4,933,955
30/08/2024	0.25p	0.28p	0.23p	0.25p	9,795,206
29/08/2024	0.25p	0.26p	0.20p	0.25p	10,904,163
28/08/2024	0.28p	0.28p	0.24p	0.25p	2,754,261
27/08/2024	0.25p	0.30p	0.24p	0.28p	132,619,837
26/08/2024	0.25p	0.27p	0.24p	0.25p	7,638,538
23/08/2024	0.25p	0.27p	0.24p	0.25p	7,638,538
22/08/2024	0.25p	0.27p	0.24p	0.25p	7,638,538