Angus Energy Plc (ANGS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -6.66666666667 | 0.375 | 0.4 | 0.325 | 7525834 | 0.37325798 | DE |
| 4 | 0.075 | 27.2727272727 | 0.275 | 0.4 | 0.275 | 11229142 | 0.3305251 | DE |
| 12 | 0.1 | 40 | 0.25 | 0.4 | 0.22 | 8243498 | 0.28883507 | DE |
| 26 | -0.05 | -12.5 | 0.4 | 0.425 | 0.22 | 8042356 | 0.29160649 | DE |
| 52 | -0.275 | -44 | 0.625 | 0.675 | 0.22 | 9048011 | 0.37727286 | DE |
| 156 | -0.525 | -60 | 0.875 | 2.925 | 0.22 | 21121612 | 1.3141352 | DE |
| 260 | -0.45 | -56.25 | 0.8 | 2.925 | 0.22 | 15258335 | 1.24686216 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727281800 | 0.225 | 0 | 0.00 | 0.225 | 0.25 | 0.225 | 7597124 |
| 1727195400 | 0.225 | 0.005 | 2.27 | 0.225 | 0.225 | 0.225 | 7179057 |
| 1727109000 | 0.22 | -0.005 | -2.22 | 0.225 | 0.225 | 0.22 | 747506 |
| 1726849800 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 6326822 |
| 1726763400 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 3204840 |
| 1726677000 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 1141123 |
| 1726590600 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 5306645 |
| 1726504200 | 0.225 | -0.022 | -8.91 | 0.225 | 0.225 | 0.225 | 3903213 |
| 1726245000 | 0.247 | -0.003 | -1.20 | 0.25 | 0.25 | 0.225 | 11921139 |
| 1726158600 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.225 | 2161244 |
| 1726072200 | 0.26 | 0.01 | 4.00 | 0.25 | 0.275 | 0.25 | 6289307 |
| 1725985800 | 0.25 | 0.025 | 11.11 | 0.225 | 0.275 | 0.225 | 42586582 |
| 1725899400 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 1702938 |
| 1725640200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 3599130 |
| 1725553800 | 0.225 | -0.025 | -10.00 | 0.225 | 0.225 | 0.225 | 32785435 |
| 1725467400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1141292 |
| 1725381000 | 0.25 | -0.025 | -9.09 | 0.275 | 0.275 | 0.225 | 6613122 |
| 1725294600 | 0.275 | 0.025 | 10.00 | 0.275 | 0.275 | 0.275 | 4933955 |
| 1725035400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 11129928 |
| 1724949000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.225 | 14498529 |
| 1724862600 | 0.25 | -0.025 | -9.09 | 0.275 | 0.275 | 0.25 | 2754261 |
| 1724776200 | 0.275 | 0.025 | 10.00 | 0.25 | 0.275 | 0.25 | 132619824 |
| 1724430600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 5638831 |
| 1724344200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 7638538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
