Angus Energy Plc (ANGS)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 9.09090909091 | 0.275 | 0.325 | 0.275 | 2524071 | 0.30668798 | DE |
| 4 | -0.075 | -20 | 0.375 | 0.4 | 0.275 | 8407870 | 0.29886375 | DE |
| 12 | -0.075 | -20 | 0.375 | 0.575 | 0.275 | 8378886 | 0.38708553 | DE |
| 26 | -0.175 | -36.8421052632 | 0.475 | 0.575 | 0.275 | 9344180 | 0.39289096 | DE |
| 52 | -0.65 | -68.4210526316 | 0.95 | 0.95 | 0.275 | 8917616 | 0.51449198 | DE |
| 156 | -0.675 | -69.2307692308 | 0.975 | 2.925 | 0.275 | 20653702 | 1.35726859 | DE |
| 260 | -1.175 | -79.6610169492 | 1.475 | 2.925 | 0.275 | 14965533 | 1.28663319 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2231438 |
| 1721406600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 371869 |
| 1721320200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 3131143 |
| 1721233800 | 0.3 | -0.025 | -7.69 | 0.325 | 0.325 | 0.3 | 3509720 |
| 1721147400 | 0.325 | 0.035 | 12.07 | 0.275 | 0.325 | 0.275 | 3376185 |
| 1721061000 | 0.29 | 0.015 | 5.45 | 0.275 | 0.29 | 0.275 | 12202560 |
| 1720801800 | 0.275 | -0.025 | -8.33 | 0.3 | 0.3 | 0.275 | 59962001 |
| 1720715400 | 0.3 | 0.025 | 9.09 | 0.275 | 0.3 | 0.275 | 5529158 |
| 1720629000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 3009717 |
| 1720542600 | 0.275 | -0.025 | -8.33 | 0.3 | 0.325 | 0.275 | 17278034 |
| 1720456200 | 0.3 | -0.025 | -7.69 | 0.325 | 0.325 | 0.275 | 19592402 |
| 1720197000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 374044 |
| 1720110600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 1651258 |
| 1720024200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 690023 |
| 1719937800 | 0.325 | -0.05 | -13.33 | 0.375 | 0.375 | 0.325 | 21349425 |
| 1719851400 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.375 | 3346258 |
| 1719592200 | 0.4 | 0.025 | 6.67 | 0.4 | 0.4 | 0.325 | 8351837 |
| 1719505800 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 550481 |
| 1719419400 | 0.375 | 0 | 0.00 | 0.4 | 0.4 | 0.375 | 1513298 |
| 1719333000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 136541 |
| 1719246600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 1795077 |
| 1718987400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 60475 |
| 1718901000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 321810 |
| 1718814600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 545725 |
| 1718728200 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 1613065 |
| 1718641800 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 1868491 |
| 1718382600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 1440242 |
| 1718296200 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 139549 |
| 1718209800 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.325 | 3958683 |
| 1718123400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.325 | 5832752 |
| 1718037000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 958341 |
| 1717777800 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.325 | 7427199 |
| 1717691400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 13737549 |
| 1717605000 | 0.375 | 0 | 0.00 | 0.375 | 0.4 | 0.375 | 3814235 |
| 1717518600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 5542132 |
| 1717432200 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 9568944 |
| 1717173000 | 0.375 | -0.025 | -6.25 | 0.425 | 0.425 | 0.375 | 10003641 |
| 1717086600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1465216 |
| 1717000200 | 0.4 | -0.025 | -5.88 | 0.425 | 0.425 | 0.4 | 1967641 |
| 1716913800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1855189 |
| 1716568200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 3771233 |
| 1716481800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1060364 |
| 1716395400 | 0.425 | 0.025 | 6.25 | 0.4 | 0.425 | 0.4 | 3434087 |
| 1716309000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1124633 |
| 1716222600 | 0.4 | -0.025 | -5.88 | 0.425 | 0.425 | 0.4 | 5630655 |
| 1715963400 | 0.425 | 0.025 | 6.25 | 0.425 | 0.425 | 0.425 | 363573 |
| 1715877000 | 0.4 | 0.025 | 6.67 | 0.375 | 0.425 | 0.375 | 12457274 |
| 1715790600 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.375 | 1804264 |
| 1715704200 | 0.4 | -0.025 | -5.88 | 0.425 | 0.425 | 0.4 | 6667264 |
| 1715617800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 4083374 |
| 1715358600 | 0.425 | 0 | 0.00 | 0.425 | 0.475 | 0.4 | 7004425 |
| 1715272200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 2949245 |
| 1715185800 | 0.425 | -0.025 | -5.56 | 0.45 | 0.45 | 0.425 | 7477459 |
| 1715099400 | 0.45 | -0.025 | -5.26 | 0.475 | 0.475 | 0.425 | 6762436 |
| 1714753800 | 0.475 | 0.025 | 5.56 | 0.475 | 0.575 | 0.45 | 115252487 |
| 1714667400 | 0.45 | 0.1 | 28.57 | 0.325 | 0.525 | 0.325 | 58872200 |
| 1714581000 | 0.35 | -0.025 | -6.67 | 0.375 | 0.375 | 0.325 | 4178609 |
| 1714494600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 1008483 |
| 1714408200 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 3439003 |
| 1714149000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 1453570 |
| 1714062600 | 0.375 | -0.05 | -11.76 | 0.425 | 0.425 | 0.325 | 24533276 |
| 1713976200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 3302102 |
| 1713889800 | 0.425 | -0.025 | -5.56 | 0.45 | 0.45 | 0.425 | 3043342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
