Angus Energy

ANGSA
🏛️ uk →
0.24
Last Update: 2025-05-19
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 0.53 0.54 0.50 0.53 2.8M
2023-12-28 0.53 0.55 0.51 0.53 8.2M
2023-12-27 0.55 0.58 0.50 0.53 7.0M
2023-12-22 0.58 0.60 0.50 0.55 7.7M
2023-12-21 0.58 0.60 0.55 0.58 17.3M
2023-12-20 0.53 0.65 0.50 0.58 44.4M
2023-12-19 0.53 0.55 0.45 0.48 4.1M
2023-12-18 0.48 0.55 0.45 0.53 10.5M
2023-12-15 0.48 0.50 0.45 0.48 6.2M
2023-12-14 0.53 0.55 0.46 0.48 6.8M
2023-12-13 0.55 0.55 0.50 0.53 10.5M
2023-12-12 0.58 0.60 0.53 0.55 5.4M
2023-12-11 0.58 0.59 0.55 0.58 3.0M
2023-12-08 0.58 0.60 0.55 0.58 3.6M
2023-12-07 0.60 0.65 0.57 0.58 5.2M
2023-12-06 0.60 0.65 0.55 0.60 19.2M
2023-12-05 0.60 0.63 0.58 0.60 2.0M
2023-12-04 0.60 0.63 0.58 0.60 3.3M
2023-12-01 0.60 0.65 0.55 0.64 3.6M
2023-11-30 0.60 0.64 0.55 0.60 3.1M
2023-11-29 0.63 0.65 0.57 0.63 9.3M
2023-11-28 0.68 0.67 0.60 0.63 9.0M
2023-11-27 0.60 0.70 0.59 0.68 23.8M
2023-11-24 0.60 0.65 0.55 0.60 2.0M
2023-11-23 0.63 0.63 0.58 0.60 11.0M
2023-11-22 0.63 0.65 0.60 0.63 2.2M
2023-11-21 0.63 0.65 0.60 0.63 5.2M
2023-11-20 0.63 0.65 0.60 0.63 4.3M
2023-11-17 0.63 0.65 0.60 0.63 3.0M
2023-11-16 0.60 0.63 0.55 0.63 4.0M
2023-11-15 0.58 0.61 0.55 0.60 8.4M
2023-11-14 0.53 0.60 0.50 0.58 32.2M
2023-11-13 0.58 0.60 0.53 0.53 16.9M
2023-11-10 0.58 0.60 0.55 0.58 8.1M
2023-11-09 0.60 0.60 0.57 0.58 6.8M
2023-11-08 0.63 0.62 0.58 0.60 7.0M
2023-11-07 0.63 0.65 0.60 0.63 5.1M
2023-11-06 0.63 0.70 0.59 0.63 10.0M
2023-11-03 0.63 0.63 0.59 0.63 7.0M
2023-11-02 0.60 0.64 0.59 0.63 6.3M
2023-11-01 0.58 0.65 0.58 0.60 3.2M
2023-10-31 0.60 0.62 0.55 0.58 2.9M
2023-10-30 0.60 0.65 0.55 0.60 3.2M
2023-10-27 0.60 0.65 0.55 0.60 2.7M
2023-10-26 0.63 0.65 0.60 0.60 7.0M
2023-10-25 0.63 0.65 0.60 0.63 4.0M
2023-10-24 0.63 0.64 0.62 0.63 2.4M
2023-10-23 0.63 0.65 0.61 0.63 5.3M
2023-10-20 0.63 0.65 0.60 0.63 2.5M
2023-10-19 0.63 0.65 0.60 0.65 2.8M
2023-10-18 0.63 0.65 0.60 0.63 6.0M
2023-10-17 0.65 0.70 0.60 0.63 17.1M
2023-10-16 0.68 0.70 0.57 0.63 14.6M
2023-10-13 0.58 0.69 0.55 0.68 16.1M
2023-10-12 0.63 0.65 0.57 0.58 18.2M
2023-10-11 0.63 0.64 0.62 0.63 3.0M
2023-10-10 0.63 0.65 0.60 0.63 4.2M
2023-10-09 0.63 0.65 0.60 0.63 4.1M
2023-10-06 0.63 0.65 0.61 0.65 6.6M
2023-10-05 0.65 0.68 0.60 0.64 11.5M
2023-10-04 0.63 0.65 0.58 0.65 9.2M
2023-10-03 0.70 0.75 0.61 0.63 6.9M
2023-10-02 0.63 0.70 0.60 0.65 8.3M
2023-09-29 0.63 0.70 0.60 0.63 13.7M
2023-09-28 0.68 0.70 0.63 0.63 5.7M
2023-09-27 0.70 0.69 0.65 0.68 2.3M
2023-09-26 0.68 0.71 0.65 0.69 8.1M
2023-09-25 0.68 0.74 0.60 0.68 7.9M
2023-09-22 0.68 0.70 0.65 0.68 2.1M
2023-09-21 0.68 0.70 0.64 0.70 5.8M
2023-09-20 0.68 0.70 0.65 0.69 5.7M
2023-09-19 0.70 0.75 0.65 0.68 4.1M
2023-09-18 0.73 0.75 0.65 0.68 8.1M
2023-09-15 0.75 0.80 0.72 0.75 1.8M
2023-09-14 0.73 0.75 0.70 0.75 11.1M
2023-09-13 0.73 0.75 0.70 0.73 2.7M
2023-09-12 0.73 0.75 0.70 0.73 4.7M
2023-09-11 0.75 0.77 0.70 0.73 6.4M
2023-09-08 0.73 0.75 0.70 0.75 9.6M
2023-09-07 0.73 0.75 0.70 0.73 4.3M
2023-09-06 0.73 0.74 0.70 0.73 8.0M
2023-09-05 0.78 0.78 0.70 0.73 8.5M
2023-09-04 0.75 0.80 0.70 0.78 4.8M
2023-09-01 0.75 0.78 0.70 0.75 22.8M
2023-08-31 0.63 0.79 0.60 0.75 23.9M
2023-08-30 0.63 0.67 0.60 0.63 9.5M
2023-08-29 0.68 0.70 0.60 0.63 13.6M
2023-08-25 0.68 0.70 0.65 0.68 4.6M
2023-08-24 0.68 0.70 0.65 0.68 1.2M
2023-08-23 0.73 0.75 0.66 0.68 7.4M
2023-08-22 0.73 0.75 0.70 0.73 1.4M
2023-08-21 0.73 0.73 0.65 0.73 4.9M
2023-08-18 0.73 0.75 0.70 0.73 6.5M
2023-08-17 0.75 0.82 0.70 0.73 14.6M
2023-08-16 0.78 0.78 0.70 0.75 3.7M
2023-08-15 0.73 0.80 0.70 0.75 6.5M
2023-08-14 0.78 0.80 0.73 0.73 13.9M
2023-08-11 0.78 0.80 0.70 0.78 14.8M
2023-08-10 0.73 0.80 0.70 0.75 14.0M
2023-08-09 0.73 0.75 0.70 0.73 7.7M
2023-08-08 0.73 0.75 0.70 0.73 10.2M
2023-08-07 0.70 0.75 0.68 0.73 12.0M
2023-08-04 0.78 0.80 0.65 0.70 37.8M
2023-08-03 0.83 0.80 0.70 0.76 19.8M
2023-08-02 0.83 0.85 0.80 0.83 1.1M
2023-08-01 0.83 0.85 0.75 0.83 6.4M
2023-07-31 0.83 0.85 0.80 0.83 6.2M
2023-07-28 0.83 0.85 0.75 0.83 12.3M
2023-07-27 0.83 0.85 0.70 0.78 27.0M
2023-07-26 0.88 0.90 0.80 0.82 18.4M
2023-07-25 0.93 0.95 0.85 0.88 7.9M
2023-07-24 0.95 0.95 0.90 0.93 3.2M
2023-07-21 0.93 0.95 0.92 0.93 3.7M
2023-07-20 0.93 0.95 0.90 0.93 10.6M
2023-07-19 0.98 1.00 0.93 0.93 10.5M
2023-07-18 0.98 1.00 0.90 0.98 14.6M
2023-07-17 1.05 1.15 0.95 0.98 37.3M
2023-07-14 0.83 1.15 0.80 1.02 41.3M
2023-07-13 0.83 0.85 0.80 0.83 9.9M
2023-07-12 0.78 0.85 0.77 0.83 21.5M
2023-07-11 0.88 0.87 0.60 0.78 90.8M
2023-07-10 0.95 0.95 0.85 0.85 28.7M
2023-07-07 0.95 0.99 0.90 0.97 22.2M
2023-07-06 1.03 1.03 0.93 0.95 16.6M
2023-07-05 0.95 1.00 0.90 0.98 9.8M
2023-07-04 0.98 1.00 0.90 0.95 14.1M
2023-07-03 1.03 1.05 0.87 0.98 37.4M
2023-06-30 1.08 1.15 0.98 1.03 24.4M
2023-06-29 1.13 1.15 1.05 1.08 16.1M
2023-06-28 1.15 1.20 1.10 1.13 11.1M
2023-06-27 1.13 1.15 1.08 1.15 12.1M
2023-06-26 1.13 1.15 1.10 1.11 17.3M
2023-06-23 1.13 1.20 1.10 1.13 6.1M
2023-06-22 1.13 1.15 1.10 1.13 6.2M
2023-06-21 1.18 1.20 1.10 1.15 12.6M
2023-06-20 1.20 1.20 1.12 1.18 24.6M
2023-06-19 1.28 1.32 1.19 1.20 24.1M
2023-06-16 1.28 1.30 1.22 1.28 10.2M
2023-06-15 1.18 1.30 1.15 1.28 14.6M
2023-06-14 1.18 1.24 1.12 1.18 14.7M
2023-06-13 1.13 1.20 1.10 1.18 15.5M
2023-06-12 1.13 1.15 1.10 1.13 9.5M
2023-06-09 1.13 1.15 1.10 1.13 6.7M
2023-06-08 1.18 1.20 1.10 1.14 5.3M
2023-06-07 1.15 1.20 1.10 1.18 16.6M
2023-06-06 1.15 1.20 1.10 1.15 8.4M
2023-06-05 1.18 1.20 1.10 1.15 25.3M
2023-06-02 1.15 1.18 1.10 1.15 5.7M
2023-06-01 1.15 1.20 1.10 1.15 3.2M
2023-05-31 1.20 1.22 1.10 1.20 7.8M
2023-05-30 1.28 1.30 1.10 1.20 26.7M
2023-05-26 1.18 1.20 1.10 1.13 16.8M
2023-05-25 1.18 1.20 1.10 1.18 18.4M
2023-05-24 1.23 1.25 1.15 1.19 21.1M
2023-05-23 1.23 1.30 1.20 1.24 8.9M
2023-05-22 1.33 1.35 1.20 1.23 23.7M
2023-05-19 1.35 1.40 1.30 1.33 11.0M
2023-05-18 1.40 1.40 1.30 1.35 37.0M
2023-05-17 1.45 1.50 1.35 1.40 20.0M
2023-05-16 1.43 1.50 1.35 1.45 20.6M
2023-05-15 1.63 1.75 1.40 1.43 47.0M
2023-05-12 1.45 1.60 1.45 1.50 67.4M
2023-05-11 1.43 1.50 1.37 1.45 17.3M
2023-05-10 1.45 1.50 1.40 1.43 9.5M
2023-05-09 1.50 1.55 1.41 1.45 27.4M
2023-05-05 1.53 1.55 1.45 1.50 19.8M
2023-05-04 1.55 1.60 1.50 1.53 15.2M
2023-05-03 1.58 1.65 1.50 1.55 15.5M
2023-05-02 1.50 1.80 1.45 1.58 51.5M
2023-04-28 1.43 1.54 1.35 1.53 13.7M
2023-04-27 1.53 1.55 1.40 1.44 20.6M
2023-04-26 1.58 1.60 1.50 1.53 9.9M
2023-04-25 1.60 1.65 1.55 1.55 16.0M
2023-04-24 1.60 1.70 1.52 1.60 20.2M
2023-04-21 1.68 1.70 1.50 1.60 26.7M
2023-04-20 1.73 1.75 1.65 1.68 7.9M
2023-04-19 1.68 1.88 1.57 1.73 25.3M
2023-04-18 1.90 1.95 1.60 1.68 55.4M
2023-04-17 1.73 1.88 1.70 1.83 22.8M
2023-04-14 1.78 1.80 1.65 1.73 24.7M
2023-04-13 1.78 1.80 1.70 1.78 19.2M
2023-04-12 1.78 1.80 1.75 1.78 25.1M
2023-04-11 1.83 1.85 1.75 1.78 19.5M
2023-04-06 1.80 1.93 1.80 1.83 62.8M
2023-04-05 1.75 1.85 1.65 1.80 33.3M
2023-04-04 1.80 1.85 1.67 1.73 41.2M
2023-04-03 1.70 2.00 1.72 1.79 124.6M
2023-03-31 1.60 1.65 1.55 1.60 22.7M
2023-03-30 1.65 1.70 1.50 1.61 23.8M
2023-03-29 1.65 1.75 1.57 1.60 35.5M
2023-03-28 1.60 1.70 1.55 1.65 25.0M
2023-03-27 1.63 1.70 1.55 1.60 17.1M
2023-03-24 1.55 1.70 1.56 1.63 42.6M
2023-03-23 1.45 1.65 1.40 1.57 29.8M
2023-03-22 1.45 1.50 1.40 1.45 7.4M
2023-03-21 1.43 1.50 1.37 1.45 6.7M
2023-03-20 1.45 1.50 1.35 1.43 14.2M
2023-03-17 1.43 1.54 1.40 1.48 19.8M
2023-03-16 1.33 1.45 1.27 1.43 15.6M
2023-03-15 1.35 1.40 1.30 1.33 8.0M
2023-03-14 1.40 1.44 1.30 1.35 11.3M
2023-03-13 1.38 1.42 1.31 1.40 9.1M
2023-03-10 1.33 1.40 1.25 1.38 12.6M
2023-03-09 1.40 1.45 1.30 1.33 13.3M
2023-03-08 1.43 1.45 1.32 1.40 23.3M
2023-03-07 1.55 1.60 1.41 1.45 15.8M
2023-03-06 1.50 1.60 1.45 1.55 13.5M
2023-03-03 1.55 1.60 1.45 1.60 24.5M
2023-03-02 1.43 1.65 1.40 1.55 119.0M
2023-03-01 1.38 1.45 1.35 1.40 24.5M
2023-02-28 1.33 1.40 1.30 1.35 29.5M
2023-02-27 1.43 1.45 1.10 1.33 53.6M
2023-02-24 1.38 1.45 1.31 1.42 33.3M
2023-02-23 1.38 1.45 1.30 1.38 55.4M
2023-02-22 1.13 1.40 1.10 1.40 98.4M
2023-02-21 1.15 1.15 1.05 1.13 27.6M
2023-02-20 1.03 1.20 1.03 1.13 29.7M
2023-02-17 1.00 1.10 0.90 1.10 37.6M
2023-02-16 1.05 1.10 0.90 1.00 51.7M
2023-02-15 1.08 1.10 1.00 1.07 17.9M
2023-02-14 1.08 1.20 1.00 1.05 51.4M
2023-02-13 1.15 1.20 1.03 1.08 32.7M
2023-02-10 1.28 1.29 1.10 1.18 46.6M
2023-02-09 1.30 1.35 1.25 1.28 7.8M
2023-02-08 1.28 1.35 1.24 1.30 21.1M
2023-02-07 1.30 1.35 1.25 1.28 10.3M
2023-02-06 1.30 1.35 1.25 1.33 9.7M
2023-02-03 1.28 1.35 1.27 1.30 10.5M
2023-02-02 1.28 1.33 1.25 1.28 10.5M
2023-02-01 1.28 1.30 1.25 1.28 11.8M
2023-01-31 1.28 1.35 1.15 1.27 8.3M
2023-01-30 1.28 1.30 1.26 1.28 14.2M
2023-01-27 1.28 1.35 1.25 1.28 16.6M
2023-01-26 1.30 1.35 1.25 1.28 18.7M
2023-01-25 1.28 1.35 1.25 1.30 34.1M
2023-01-24 1.58 1.60 1.30 1.33 123.8M
2023-01-23 1.58 1.65 1.55 1.58 23.6M
2023-01-20 1.58 1.63 1.55 1.58 13.0M
2023-01-19 1.58 1.64 1.50 1.58 19.8M
2023-01-18 1.50 1.65 1.45 1.58 30.6M
2023-01-17 1.53 1.55 1.49 1.53 16.7M
2023-01-16 1.55 1.60 1.50 1.53 12.3M
2023-01-13 1.58 1.63 1.54 1.63 13.4M
2023-01-12 1.58 1.60 1.55 1.58 10.3M
2023-01-11 1.58 1.65 1.50 1.58 10.0M
2023-01-10 1.63 1.65 1.55 1.58 12.1M
2023-01-09 1.63 1.70 1.55 1.64 16.1M
2023-01-06 1.60 1.65 1.55 1.63 21.9M
2023-01-05 1.60 1.65 1.55 1.60 20.6M
2023-01-04 1.58 1.65 1.55 1.60 16.8M
2023-01-03 1.55 1.65 1.50 1.58 38.8M