Angus Energy Plc (ANGS)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.3 | 0.3 | 0.272 | 1187347 | 0.3 | DE |
| 4 | -0.05 | -14.2857142857 | 0.35 | 0.35 | 0.272 | 3200340 | 0.31790154 | DE |
| 12 | 0.025 | 9.09090909091 | 0.275 | 0.4 | 0.225 | 6598294 | 0.31742966 | DE |
| 26 | -0.075 | -20 | 0.375 | 0.4 | 0.22 | 7994395 | 0.28728897 | DE |
| 52 | -0.25 | -45.4545454545 | 0.55 | 0.575 | 0.22 | 8452038 | 0.3537879 | DE |
| 156 | -0.35 | -53.8461538462 | 0.65 | 2.925 | 0.22 | 21051566 | 1.31586975 | DE |
| 260 | -0.625 | -67.5675675676 | 0.925 | 2.925 | 0.22 | 15303291 | 1.24218329 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.272 | 1312500 |
| 1734975000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 381486 |
| 1734715800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.272 | 362977 |
| 1734629400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1011388 |
| 1734543000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2056202 |
| 1734456600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2124684 |
| 1734370200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 330143 |
| 1734111000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2299145 |
| 1734024600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 983147 |
| 1733938200 | 0.3 | -0.025 | -7.69 | 0.325 | 0.325 | 0.275 | 8624815 |
| 1733851800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 1180881 |
| 1733765400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 5818768 |
| 1733506200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 776510 |
| 1733419800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 595297 |
| 1733333400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 3095114 |
| 1733247000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 4474646 |
| 1733160600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 5480390 |
| 1732901400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 2291000 |
| 1732815000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 6584804 |
| 1732728600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 5227212 |
| 1732642200 | 0.325 | -0.025 | -7.14 | 0.35 | 0.35 | 0.325 | 10308195 |
| 1732555800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 1117644 |
| 1732296600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.325 | 8486785 |
| 1732210200 | 0.35 | -0.025 | -6.67 | 0.375 | 0.375 | 0.35 | 2622029 |
| 1732123800 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.365 | 703914 |
| 1732037400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 1607716 |
| 1731951000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 2997869 |
| 1731691800 | 0.375 | 0 | 0.00 | 0.375 | 0.4 | 0.375 | 29697644 |
| 1731605400 | 0.375 | 0.05 | 15.38 | 0.325 | 0.4 | 0.325 | 43666278 |
| 1731519000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 3146149 |
| 1731432600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 17031240 |
| 1731346200 | 0.325 | 0.05 | 18.18 | 0.275 | 0.35 | 0.275 | 23140219 |
| 1731087000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 3856171 |
| 1731000600 | 0.275 | -0.025 | -8.33 | 0.3 | 0.3 | 0.275 | 1815781 |
| 1730914200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 62383 |
| 1730827800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1050034 |
| 1730741400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 115916 |
| 1730482200 | 0.3 | 0.025 | 9.09 | 0.275 | 0.3 | 0.275 | 5937616 |
| 1730395800 | 0.275 | -0.025 | -8.33 | 0.3 | 0.3 | 0.275 | 4693441 |
| 1730309400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 12862524 |
| 1730223000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 27341539 |
| 1730136600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 6797021 |
| 1729873800 | 0.3 | 0.025 | 9.09 | 0.275 | 0.325 | 0.275 | 35437360 |
| 1729787400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 313891 |
| 1729701000 | 0.275 | -0.025 | -8.33 | 0.275 | 0.275 | 0.275 | 1371485 |
| 1729614600 | 0.3 | 0.025 | 9.09 | 0.275 | 0.3 | 0.275 | 20197949 |
| 1729528200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.25 | 23646105 |
| 1729269000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.25 | 480503 |
| 1729182600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 1153855 |
| 1729096200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 363015 |
| 1729009800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 7693130 |
| 1728923400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 723051 |
| 1728664200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 1758591 |
| 1728577800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 11127072 |
| 1728491400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 4498077 |
| 1728405000 | 0.275 | 0 | 0.00 | 0.25 | 0.275 | 0.225 | 5101920 |
| 1728318600 | 0.275 | 0 | 0.00 | 0.25 | 0.275 | 0.25 | 1141788 |
| 1728059400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 643356 |
| 1727973000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.25 | 1753090 |
| 1727886600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.25 | 4320653 |
| 1727800200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.25 | 9527511 |
| 1727713800 | 0.275 | 0.025 | 10.00 | 0.25 | 0.275 | 0.25 | 9362916 |
| 1727454600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 569200 |
| 1727368200 | 0.25 | 0.025 | 11.11 | 0.225 | 0.275 | 0.225 | 6126489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
