ANGS

Angus Energy Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Angus Energy Plc ANGS London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.025 -1.82% 1.35 11:35:12
Open Price Low Price High Price Close Price Prev Close
1.375 1.325 1.425 1.35 1.375
more quote information »
Industry Sector
OIL & GAS PRODUCERS

ANGS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.251.4751.251.3473,586,6120.108.0%
1 Month1.351.4751.1751.3349,236,2770.000.0%
3 Months0.7751.550.7251.2433,747,7860.57574.19%
6 Months0.8751.550.551.1224,497,3750.47554.29%
1 Year0.8751.550.551.0814,356,4350.47554.29%
3 Years3.8254.250.3751.1710,146,097-2.48-64.71%
5 Years11.0037.750.3754.219,139,486-9.65-87.73%

ANGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 1.35 -0.03 -1.82% 1.375 1.425 1.325 50,236,391
May 19 2022 1.375 0.05 3.77% 1.275 1.475 1.275 108,451,636
May 18 2022 1.325 0.00 0.0% 1.325 1.375 1.275 83,823,072
May 17 2022 1.325 0.00 0.0% 1.325 1.375 1.275 84,509,015
May 16 2022 1.325 0.02 1.92% 1.30 1.35 1.275 48,825,141
May 13 2022 1.30 0.05 4.0% 1.25 1.375 1.25 42,324,196
May 12 2022 1.25 -0.03 -1.96% 1.275 1.275 1.175 35,635,959
May 11 2022 1.275 -0.03 -1.92% 1.30 1.325 1.25 13,535,235
May 10 2022 1.30 0.00 0.0% 1.30 1.30 1.30 10,428,984
May 09 2022 1.30 -0.03 -1.89% 1.325 1.325 1.25 17,927,311
May 06 2022 1.325 -0.01 -0.75% 1.35 1.375 1.30 55,029,953
May 05 2022 1.335 0.09 6.8% 1.275 1.35 1.275 59,551,689
May 04 2022 1.25 -0.08 -5.66% 1.325 1.35 1.25 31,412,707
May 03 2022 1.325 -0.03 -1.85% 1.35 1.375 1.325 28,424,827
May 02 2022 1.35 0.00 0.0% 1.35 1.35 1.35 0.00
Apr 29 2022 1.35 0.00 0.0% 1.35 1.35 1.325 37,533,448
Apr 28 2022 1.35 -0.03 -2.17% 1.325 1.425 1.325 57,312,891
Apr 27 2022 1.38 0.08 6.15% 1.25 1.425 1.25 163,876,387
Apr 26 2022 1.30 0.00 0.0% 1.30 1.325 1.30 10,852,484
Apr 25 2022 1.30 0.00 0.0% 1.30 1.30 1.275 25,566,116
Apr 22 2022 1.30 -0.05 -3.7% 1.35 1.35 1.30 20,468,214
Apr 21 2022 1.35 0.00 0.0% 1.35 1.375 1.325 13,635,671
See More Historical Prices ยป
Your Recent History
LSE
ANGS
Angus Ener..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220521 22:02:37