Angus Energy plc (AIM:ANGS)
London
· Delayed Price · Currency is GBP · Price in GBX 0.240
+0.030 (14.29%)
At close: May 19, 2025
Angus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 0.21 | 0.25 | 0.20 | 0.24 | 0.24 | 14.29% | 15,139,640 |
| May 16, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 827,333 |
| May 15, 2025 | 0.21 | 0.22 | 0.22 | 0.21 | 0.21 | - | 479,452 |
| May 14, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -4.55% | 12,590,090 |
| May 13, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 4,960,471 |
| May 12, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 581,546 |
| May 9, 2025 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | - | 976,246 |
| May 8, 2025 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | 2.33% | 7,521,587 |
| May 7, 2025 | 0.19 | 0.23 | 0.17 | 0.22 | 0.22 | -6.52% | 8,062,588 |
| May 6, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 216,438 |
| May 2, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 1,860,788 |
| May 1, 2025 | 0.22 | 0.23 | 0.20 | 0.24 | 0.24 | 9.30% | 2,981,973 |
| Apr 30, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 3,509,487 |
| Apr 29, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | - | 3,269,855 |
| Apr 28, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 2.38% | 43,753,780 |
| Apr 25, 2025 | 0.24 | 0.25 | 0.21 | 0.21 | 0.21 | -10.64% | 43,142,180 |
| Apr 24, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,823,784 |
| Apr 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 4,102,781 |
| Apr 22, 2025 | 0.25 | 0.27 | 0.21 | 0.24 | 0.24 | -6.00% | 11,344,440 |
| Apr 17, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 5,243,466 |
| Apr 16, 2025 | 0.27 | 0.28 | 0.23 | 0.25 | 0.25 | -7.41% | 21,708,030 |
| Apr 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 6,094,119 |
| Apr 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 1,278,323 |
| Apr 11, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -5.36% | 6,737,514 |
| Apr 10, 2025 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | - | 1,689,975 |
| Apr 9, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 2,816,734 |
| Apr 8, 2025 | 0.27 | 0.30 | 0.26 | 0.28 | 0.28 | 3.70% | 2,449,594 |
| Apr 7, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.26% | 5,867,025 |
| Apr 4, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | - | 10,333,070 |
| Apr 3, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 1.79% | 4,123,895 |
| Apr 2, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.08% | 9,538,201 |
| Apr 1, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -3.28% | 2,531,342 |
| Mar 31, 2025 | 0.32 | 0.33 | 0.29 | 0.31 | 0.31 | -4.69% | 3,224,928 |
| Mar 28, 2025 | 0.30 | 0.33 | 0.29 | 0.32 | 0.32 | 18.52% | 19,491,160 |
| Mar 27, 2025 | 0.28 | 0.31 | 0.27 | 0.27 | 0.27 | -3.57% | 10,708,000 |
| Mar 26, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 1.82% | 21,870,630 |
| Mar 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 4,470,364 |
| Mar 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,539,798 |
| Mar 20, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 11,966,680 |
| Mar 19, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -5.17% | 2,583,592 |
| Mar 18, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 4,971,691 |
| Mar 17, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 569,714 |
| Mar 14, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 1,269,887 |
| Mar 13, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | - | 1,462,639 |
| Mar 12, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 888,319 |
| Mar 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,353,285 |
| Mar 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 341,373 |
| Mar 7, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 1,871,096 |
| Mar 6, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 4,954,118 |
| Mar 5, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 4,040,673 |
| Mar 4, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -4.92% | 11,493,780 |
| Mar 3, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,871,358 |
| Feb 28, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,461,523 |
| Feb 27, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 5.17% | 2,240,194 |
| Feb 26, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.45% | 7,272,210 |
| Feb 25, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 6,023,743 |
| Feb 24, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 1,831,948 |
| Feb 21, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -3.17% | 3,601,864 |
| Feb 20, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 2,789,241 |
| Feb 19, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 5,326,502 |
| Feb 18, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 23,023,550 |
| Feb 17, 2025 | 0.33 | 0.37 | 0.30 | 0.32 | 0.32 | -4.55% | 41,212,560 |
| Feb 14, 2025 | 0.30 | 0.34 | 0.27 | 0.33 | 0.33 | 11.86% | 51,013,490 |
| Feb 13, 2025 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | - | 7,046,503 |
| Feb 12, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | - | 9,027,830 |
| Feb 11, 2025 | 0.30 | 0.32 | 0.27 | 0.30 | 0.30 | - | 10,131,520 |
| Feb 10, 2025 | 0.28 | 0.32 | 0.25 | 0.30 | 0.30 | 7.27% | 25,072,570 |
| Feb 7, 2025 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 5,328,724 |
| Feb 6, 2025 | 0.29 | 0.28 | 0.26 | 0.28 | 0.28 | -3.51% | 2,354,966 |
| Feb 5, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | - | 375,698 |
| Feb 4, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | - | 501,978 |
| Feb 3, 2025 | 0.29 | 0.28 | 0.27 | 0.29 | 0.29 | - | 3,714,143 |
| Jan 31, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | - | 2,034,998 |
| Jan 30, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 1,891,679 |
| Jan 29, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 510,340 |
| Jan 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 5,798,810 |
| Jan 27, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | - | 2,239,799 |
| Jan 24, 2025 | 0.30 | 0.33 | 0.27 | 0.29 | 0.29 | -5.00% | 1,617,682 |
| Jan 23, 2025 | 0.30 | 0.33 | 0.27 | 0.30 | 0.30 | - | 7,462,424 |
| Jan 22, 2025 | 0.30 | 0.35 | 0.25 | 0.30 | 0.30 | - | 2,040,341 |
| Jan 21, 2025 | 0.33 | 0.35 | 0.29 | 0.30 | 0.30 | - | 3,983,472 |
| Jan 20, 2025 | 0.28 | 0.31 | 0.25 | 0.30 | 0.30 | 9.09% | 9,999,409 |
| Jan 17, 2025 | 0.28 | 0.30 | 0.29 | 0.28 | 0.28 | - | 1,452,508 |
| Jan 16, 2025 | 0.28 | 0.32 | 0.25 | 0.28 | 0.28 | - | 5,115,515 |
| Jan 15, 2025 | 0.33 | 0.35 | 0.25 | 0.28 | 0.28 | -15.38% | 284,731,200 |
| Jan 14, 2025 | 0.33 | 0.32 | 0.30 | 0.33 | 0.33 | - | 2,749,276 |
| Jan 13, 2025 | 0.33 | 0.32 | 0.30 | 0.33 | 0.33 | -7.14% | 13,193,370 |
| Jan 10, 2025 | 0.33 | 0.35 | 0.31 | 0.35 | 0.35 | 7.69% | 4,922,282 |
| Jan 9, 2025 | 0.30 | 0.35 | 0.30 | 0.33 | 0.33 | -1.52% | 6,625,505 |
| Jan 8, 2025 | 0.30 | 0.33 | 0.29 | 0.33 | 0.33 | 10.00% | 587,144 |
| Jan 7, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,359,878 |
| Jan 6, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | -9.09% | 3,273,923 |
| Jan 3, 2025 | 0.30 | 0.33 | 0.29 | 0.33 | 0.33 | 10.00% | 694,604 |
| Jan 2, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | - | 1,201,080 |
| Dec 31, 2024 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | - | 252,719 |
| Dec 30, 2024 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | - | 1,621,935 |
| Dec 27, 2024 | 0.30 | 0.32 | 0.25 | 0.30 | 0.30 | - | 1,911,899 |
| Dec 24, 2024 | 0.30 | 0.32 | 0.31 | 0.30 | 0.30 | - | 1,312,500 |
| Dec 23, 2024 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | - | 381,486 |