ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ANGS Angus Energy Plc

0.325
-0.05 (-13.33%)
Mar 28 2024 - Closed
Delayed by 15 minutes

ANGS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.375 0.00 0.00% 0.375 0.375 0.375 2,693,862
Mar 26 2024 0.375 0.00 0.00% 0.375 0.375 0.375 3,982,379
Mar 25 2024 0.375 0.00 0.00% 0.375 0.375 0.375 418,922
Mar 22 2024 0.375 0.00 0.00% 0.375 0.375 0.375 2,811,308
Mar 21 2024 0.375 0.00 0.00% 0.375 0.375 0.375 4,946,672
Mar 20 2024 0.375 0.00 0.00% 0.375 0.375 0.375 6,496,187
Mar 19 2024 0.375 0.00 0.00% 0.375 0.375 0.375 3,058,105
Mar 18 2024 0.375 0.00 0.00% 0.375 0.375 0.375 955,019
Mar 15 2024 0.375 -0.025 -6.25% 0.40 0.40 0.375 4,188,340
Mar 14 2024 0.40 0.00 0.00% 0.40 0.40 0.40 4,248,823
Mar 13 2024 0.40 -0.025 -5.88% 0.425 0.425 0.40 8,867,339
Mar 12 2024 0.425 0.10 30.77% 0.325 0.425 0.325 14,512,315
Mar 11 2024 0.325 -0.05 -13.33% 0.375 0.375 0.325 11,485,004
Mar 08 2024 0.375 0.025 7.14% 0.35 0.375 0.35 13,679,259
Mar 07 2024 0.35 -0.025 -6.67% 0.35 0.40 0.35 33,882,955
Mar 06 2024 0.375 0.05 15.38% 0.325 0.375 0.325 57,823,911
Mar 05 2024 0.325 0.00 0.00% 0.325 0.35 0.325 3,114,797
Mar 04 2024 0.325 -0.025 -7.14% 0.35 0.35 0.32 22,395,807
Mar 01 2024 0.35 0.025 7.69% 0.325 0.35 0.325 6,125,156
Feb 29 2024 0.325 0.00 0.00% 0.325 0.325 0.325 4,603,172
Feb 28 2024 0.325 -0.05 -13.33% 0.375 0.375 0.325 13,774,402
Feb 27 2024 0.375 0.00 0.00% 0.375 0.375 0.375 3,032,883
Feb 26 2024 0.375 0.00 0.00% 0.375 0.375 0.375 4,674,361
Feb 23 2024 0.375 -0.05 -11.76% 0.425 0.425 0.375 20,486,775
Feb 22 2024 0.425 0.00 0.00% 0.525 0.525 0.425 70,298,343
Feb 21 2024 0.425 0.00 0.00% 0.425 0.425 0.425 2,797,245
Feb 20 2024 0.425 0.025 6.25% 0.375 0.425 0.375 6,494,153
Feb 19 2024 0.40 0.00 0.00% 0.40 0.40 0.375 6,349,875
Feb 16 2024 0.40 0.025 6.67% 0.375 0.40 0.375 4,714,002
Feb 15 2024 0.375 -0.025 -6.25% 0.40 0.40 0.375 2,313,070
Feb 14 2024 0.40 -0.025 -5.88% 0.425 0.425 0.375 5,087,000
Feb 13 2024 0.425 0.00 0.00% 0.425 0.425 0.425 5,065,260
Feb 12 2024 0.425 0.05 13.33% 0.375 0.425 0.375 3,941,909
Feb 09 2024 0.375 -0.025 -6.25% 0.40 0.40 0.375 12,941,097
Feb 08 2024 0.40 0.05 14.29% 0.375 0.40 0.325 31,694,768
Feb 07 2024 0.35 -0.025 -6.67% 0.375 0.375 0.35 9,718,843
Feb 06 2024 0.375 0.00 0.00% 0.375 0.375 0.375 7,202,151
Feb 05 2024 0.375 -0.05 -11.76% 0.425 0.425 0.325 22,508,888
Feb 02 2024 0.425 0.025 6.25% 0.425 0.425 0.425 2,963,408
Feb 01 2024 0.40 -0.025 -5.88% 0.425 0.425 0.40 4,911,966
Jan 31 2024 0.425 0.00 0.00% 0.425 0.425 0.425 3,778,435
Jan 30 2024 0.425 0.00 0.00% 0.425 0.425 0.425 4,154,479
Jan 29 2024 0.425 0.025 6.25% 0.425 0.425 0.375 8,990,992
Jan 26 2024 0.40 -0.025 -5.88% 0.425 0.425 0.40 3,573,950
Jan 25 2024 0.425 0.00 0.00% 0.425 0.425 0.425 3,645,555
Jan 24 2024 0.425 -0.025 -5.56% 0.425 0.425 0.425 4,246,724
Jan 23 2024 0.45 0.00 0.00% 0.475 0.475 0.425 7,285,237
Jan 22 2024 0.45 -0.025 -5.26% 0.475 0.475 0.45 4,923,654
Jan 19 2024 0.475 0.00 0.00% 0.475 0.475 0.475 2,517,641
Jan 18 2024 0.475 0.00 0.00% 0.475 0.475 0.4575 2,819,579
Jan 17 2024 0.475 0.00 0.00% 0.475 0.475 0.475 1,458,941
Jan 16 2024 0.475 -0.025 -5.00% 0.50 0.50 0.475 1,712,254
Jan 15 2024 0.50 0.025 5.26% 0.475 0.50 0.475 5,128,278
Jan 12 2024 0.475 0.00 0.00% 0.475 0.475 0.475 4,593,679
Jan 11 2024 0.475 0.00 0.00% 0.475 0.495 0.475 4,454,530
Jan 10 2024 0.475 -0.005 -1.04% 0.50 0.50 0.475 1,344,197
Jan 09 2024 0.48 -0.045 -8.57% 0.525 0.525 0.475 6,661,226
Jan 08 2024 0.525 0.00 0.00% 0.55 0.55 0.525 6,916,646
Jan 05 2024 0.525 -0.012 -2.23% 0.50 0.525 0.475 14,044,471
Jan 04 2024 0.537 0.037 7.40% 0.475 0.537 0.475 8,667,506
Jan 03 2024 0.50 0.025 5.26% 0.475 0.50 0.475 6,722,255
Jan 02 2024 0.475 -0.05 -9.52% 0.525 0.525 0.475 8,320,605
Dec 29 2023 0.525 0.00 0.00% 0.525 0.525 0.525 2,755,523

Your Recent History

Delayed Upgrade Clock