Angus Energy (ANGSA)

ANGSA
🏛️ Reino Unido →
0.24
Última Actualización: 2025-05-19
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 1.53 1.60 1.50 1.55 15.7M
2022-12-29 1.53 1.55 1.46 1.55 12.5M
2022-12-28 1.53 1.60 1.45 1.52 16.1M
2022-12-23 1.53 1.53 1.49 1.50 2.2M
2022-12-22 1.45 1.60 1.42 1.50 26.0M
2022-12-21 1.48 1.50 1.40 1.50 21.7M
2022-12-20 1.48 1.60 1.40 1.50 47.3M
2022-12-19 1.70 1.75 1.35 1.50 189.5M
2022-12-16 1.86 1.93 1.78 1.86 24.9M
2022-12-15 1.95 1.95 1.83 1.85 17.6M
2022-12-14 1.90 2.08 1.85 1.95 18.8M
2022-12-13 1.93 1.95 1.85 1.90 14.4M
2022-12-12 1.85 1.95 1.85 1.95 19.3M
2022-12-09 1.88 1.92 1.82 1.88 11.7M
2022-12-08 1.93 1.95 1.80 1.88 9.1M
2022-12-07 1.88 1.95 1.85 1.93 8.1M
2022-12-06 1.88 1.95 1.80 1.88 4.1M
2022-12-05 1.88 1.95 1.85 1.88 16.1M
2022-12-02 1.90 1.95 1.85 1.90 11.8M
2022-12-01 1.90 1.95 1.85 1.90 23.3M
2022-11-30 1.93 1.95 1.86 1.90 6.2M
2022-11-29 1.88 1.95 1.88 1.93 11.8M
2022-11-28 1.85 1.95 1.80 1.85 14.6M
2022-11-25 1.90 1.95 1.80 1.83 13.9M
2022-11-24 1.80 2.00 1.77 1.90 40.6M
2022-11-23 1.75 1.90 1.70 1.80 16.1M
2022-11-22 1.68 1.80 1.66 1.75 12.0M
2022-11-21 1.65 1.75 1.64 1.70 10.1M
2022-11-18 1.73 1.80 1.65 1.73 15.8M
2022-11-17 1.80 1.80 1.70 1.75 27.0M
2022-11-16 1.83 1.85 1.70 1.80 19.1M
2022-11-15 1.93 1.95 1.80 1.84 23.6M
2022-11-14 1.98 2.00 1.80 1.90 14.7M
2022-11-11 1.98 2.05 1.90 1.98 9.9M
2022-11-10 1.90 2.10 1.90 2.00 17.9M
2022-11-09 1.90 1.95 1.80 1.90 8.7M
2022-11-08 1.90 1.98 1.85 1.90 9.6M
2022-11-07 1.90 1.95 1.85 1.90 12.9M
2022-11-04 1.95 1.95 1.86 1.90 10.4M
2022-11-03 1.95 2.05 1.86 1.93 20.6M
2022-11-02 1.78 2.10 1.78 2.00 70.4M
2022-11-01 1.70 1.93 1.69 1.78 33.5M
2022-10-31 1.73 1.75 1.65 1.70 19.5M
2022-10-28 1.80 2.10 1.75 1.75 61.4M
2022-10-27 1.65 1.86 1.61 1.80 40.5M
2022-10-26 1.68 1.75 1.60 1.65 36.3M
2022-10-25 1.60 1.75 1.55 1.69 24.3M
2022-10-24 1.63 1.75 1.55 1.60 40.7M
2022-10-21 1.63 1.70 1.50 1.63 63.5M
2022-10-20 1.70 1.80 1.60 1.68 38.6M
2022-10-19 1.75 1.80 1.65 1.70 21.1M
2022-10-18 1.70 1.90 1.65 1.75 25.9M
2022-10-17 1.78 1.80 1.65 1.70 18.1M
2022-10-14 1.80 1.85 1.71 1.78 16.7M
2022-10-13 1.88 1.90 1.70 1.80 34.7M
2022-10-12 2.08 2.15 1.77 1.85 21.8M
2022-10-11 1.90 1.90 1.80 1.88 18.5M
2022-10-10 1.95 1.96 1.80 1.95 24.6M
2022-10-07 2.03 2.20 1.90 1.93 33.7M
2022-10-06 2.08 2.15 2.00 2.03 22.2M
2022-10-05 2.20 2.21 2.05 2.08 27.3M
2022-10-04 2.25 2.30 2.10 2.15 84.5M
2022-10-03 2.08 2.25 2.00 2.21 47.3M
2022-09-30 1.93 2.35 1.86 2.08 120.3M
2022-09-29 1.95 2.05 1.87 1.95 23.9M
2022-09-28 1.93 2.05 1.80 1.98 44.4M
2022-09-27 1.96 2.08 1.90 1.93 38.2M
2022-09-26 2.13 2.15 1.95 1.98 38.4M
2022-09-23 2.18 2.20 2.01 2.10 39.2M
2022-09-22 2.18 2.32 2.10 2.14 43.5M
2022-09-21 2.30 2.41 2.15 2.20 38.6M
2022-09-20 2.13 2.30 2.08 2.25 63.7M
2022-09-16 2.00 2.35 1.95 2.05 87.3M
2022-09-15 1.90 2.19 1.85 2.00 74.5M
2022-09-14 2.10 2.20 1.73 1.88 146.5M
2022-09-13 2.33 2.40 2.10 2.20 42.5M
2022-09-12 2.35 2.55 2.00 2.33 83.8M
2022-09-09 2.15 2.90 2.10 2.35 248.7M
2022-09-08 2.48 2.45 2.10 2.33 93.0M
2022-09-07 2.73 2.80 2.20 2.40 135.2M
2022-09-06 2.80 2.95 2.50 2.72 89.9M
2022-09-05 2.43 2.90 2.40 2.73 143.9M
2022-09-02 2.23 2.55 2.20 2.45 119.2M
2022-09-01 2.15 2.25 2.00 2.20 73.6M
2022-08-31 2.28 2.64 2.07 2.20 244.4M
2022-08-30 2.08 2.50 1.90 2.31 258.4M
2022-08-26 1.68 2.05 1.65 2.05 239.5M
2022-08-25 1.25 1.75 1.22 1.60 338.7M
2022-08-24 1.30 1.32 1.23 1.25 20.0M
2022-08-23 1.33 1.35 1.27 1.30 6.0M
2022-08-22 1.28 1.35 1.22 1.33 13.4M
2022-08-19 1.28 1.35 1.25 1.28 12.1M
2022-08-18 1.28 1.35 1.25 1.28 8.8M
2022-08-17 1.30 1.35 1.25 1.30 16.3M
2022-08-16 1.35 1.40 1.29 1.30 8.8M
2022-08-15 1.30 1.39 1.30 1.35 18.5M
2022-08-12 1.33 1.35 1.25 1.30 18.0M
2022-08-11 1.35 1.35 1.28 1.33 13.0M
2022-08-10 1.33 1.40 1.30 1.35 19.3M
2022-08-09 1.23 1.35 1.20 1.33 21.9M
2022-08-08 1.30 1.30 1.20 1.23 21.9M
2022-08-05 1.35 1.37 1.25 1.30 18.4M
2022-08-04 1.35 1.35 1.31 1.35 8.2M
2022-08-03 1.38 1.40 1.31 1.35 15.4M
2022-08-02 1.38 1.40 1.32 1.38 11.0M
2022-08-01 1.20 1.40 1.15 1.38 37.3M
2022-07-29 1.30 1.30 1.16 1.25 40.4M
2022-07-28 1.25 1.32 1.21 1.30 21.9M
2022-07-27 1.28 1.30 1.23 1.23 14.9M
2022-07-26 1.30 1.30 1.25 1.28 12.4M
2022-07-25 1.28 1.38 1.25 1.30 18.8M
2022-07-22 1.25 1.36 1.27 1.30 34.8M
2022-07-21 1.20 1.29 1.17 1.25 18.6M
2022-07-20 1.23 1.25 1.15 1.20 11.1M
2022-07-19 1.23 1.25 1.20 1.23 22.0M
2022-07-18 1.30 1.35 1.20 1.23 51.7M
2022-07-15 1.33 1.40 1.27 1.30 23.8M
2022-07-14 1.40 1.40 1.30 1.33 19.9M
2022-07-13 1.33 1.45 1.33 1.40 31.6M
2022-07-12 1.30 1.50 1.20 1.33 59.8M
2022-07-11 1.35 1.40 1.25 1.29 16.1M
2022-07-08 1.40 1.45 1.30 1.38 31.9M
2022-07-07 1.38 1.50 1.36 1.38 57.8M
2022-07-06 1.30 1.38 1.27 1.38 32.4M
2022-07-05 1.33 1.34 1.27 1.30 18.0M
2022-07-04 1.30 1.39 1.21 1.33 44.0M
2022-07-01 1.23 1.35 1.20 1.30 49.2M
2022-06-30 1.13 1.25 1.09 1.23 36.3M
2022-06-29 1.25 1.24 1.15 1.18 27.1M
2022-06-28 1.20 1.30 1.18 1.24 56.3M
2022-06-27 1.28 1.30 1.15 1.20 13.1M
2022-06-24 1.23 1.30 1.20 1.28 26.6M
2022-06-23 1.25 1.32 1.20 1.22 32.9M
2022-06-22 1.13 1.35 1.15 1.29 80.6M
2022-06-21 1.18 1.20 1.11 1.15 16.0M
2022-06-20 1.18 1.25 1.17 1.18 25.6M
2022-06-17 1.18 1.25 1.15 1.18 27.2M
2022-06-16 1.25 1.30 1.15 1.18 34.2M
2022-06-15 1.23 1.30 1.15 1.23 46.6M
2022-06-14 1.20 1.25 1.18 1.23 23.3M
2022-06-13 1.18 1.25 1.15 1.20 10.6M
2022-06-10 1.18 1.28 1.15 1.20 53.1M
2022-06-09 1.10 1.20 1.10 1.15 13.5M
2022-06-08 1.08 1.20 1.05 1.10 29.0M
2022-06-07 1.10 1.10 1.05 1.08 28.1M
2022-06-06 1.13 1.15 1.05 1.10 17.5M
2022-06-01 1.08 1.17 1.07 1.13 42.9M
2022-05-31 1.13 1.15 1.05 1.08 33.4M
2022-05-30 1.08 1.20 1.00 1.13 48.6M
2022-05-27 1.05 1.10 1.00 1.07 48.3M
2022-05-26 1.08 1.10 1.03 1.05 25.6M
2022-05-25 1.13 1.15 1.05 1.08 48.0M
2022-05-24 1.20 1.30 1.08 1.15 341.2M
2022-05-23 1.35 1.40 1.24 1.28 100.6M
2022-05-20 1.38 1.45 1.32 1.35 50.2M
2022-05-19 1.28 1.50 1.29 1.38 110.2M
2022-05-18 1.33 1.40 1.30 1.33 88.8M
2022-05-17 1.33 1.38 1.28 1.33 84.5M
2022-05-16 1.30 1.40 1.25 1.33 56.3M
2022-05-13 1.25 1.39 1.21 1.30 42.3M
2022-05-12 1.28 1.30 1.15 1.25 35.6M
2022-05-11 1.30 1.34 1.21 1.28 13.5M
2022-05-10 1.30 1.33 1.26 1.30 9.4M
2022-05-09 1.33 1.35 1.26 1.30 17.3M
2022-05-06 1.35 1.40 1.27 1.33 55.9M
2022-05-05 1.28 1.40 1.30 1.34 72.3M
2022-05-04 1.33 1.38 1.25 1.25 31.3M
2022-05-03 1.35 1.40 1.30 1.33 26.8M
2022-04-29 1.35 1.40 1.30 1.35 41.0M
2022-04-28 1.33 1.45 1.32 1.35 57.2M
2022-04-27 1.25 1.48 1.20 1.38 172.6M
2022-04-26 1.30 1.35 1.27 1.30 10.7M
2022-04-25 1.30 1.35 1.25 1.30 22.4M
2022-04-22 1.35 1.37 1.27 1.30 15.5M
2022-04-21 1.35 1.40 1.26 1.35 13.6M
2022-04-20 1.30 1.43 1.25 1.35 13.7M
2022-04-19 1.40 1.45 1.28 1.30 14.0M
2022-04-14 1.35 1.40 1.30 1.40 13.9M
2022-04-13 1.18 1.40 1.20 1.35 64.8M
2022-04-12 1.15 1.25 1.14 1.18 23.8M
2022-04-11 1.20 1.20 1.10 1.15 39.6M
2022-04-08 1.05 1.33 1.04 1.23 46.2M
2022-04-07 1.38 1.45 1.33 1.35 44.1M
2022-04-06 1.38 1.45 1.28 1.40 23.6M
2022-04-05 1.43 1.45 1.35 1.38 11.0M
2022-04-04 1.45 1.55 1.35 1.38 43.7M
2022-04-01 1.33 1.54 1.30 1.45 31.2M
2022-03-31 1.33 1.44 1.29 1.33 25.0M
2022-03-30 1.25 1.60 1.22 1.40 106.9M
2022-03-29 1.18 1.30 1.15 1.24 49.0M
2022-03-28 1.13 1.25 1.05 1.18 17.7M
2022-03-25 0.95 1.20 0.90 1.15 21.0M
2022-03-24 0.93 1.00 0.90 0.95 5.5M
2022-03-23 0.93 1.10 0.85 0.95 34.0M
2022-03-22 0.95 1.00 0.88 0.90 4.6M
2022-03-21 0.95 0.98 0.91 0.95 2.2M
2022-03-18 0.90 1.00 0.85 0.95 4.7M
2022-03-17 0.90 1.00 0.86 0.90 12.1M
2022-03-16 0.88 0.95 0.86 0.90 9.9M
2022-03-15 0.93 0.95 0.85 0.88 9.4M
2022-03-14 0.88 1.09 0.88 0.93 27.7M
2022-03-11 1.03 1.19 0.91 0.98 40.1M
2022-03-10 0.85 1.05 0.85 1.00 67.0M
2022-03-09 0.90 0.94 0.80 0.86 31.5M
2022-03-08 0.75 0.98 0.74 0.95 19.3M
2022-03-07 0.75 0.79 0.72 0.75 11.1M
2022-03-04 0.78 0.80 0.70 0.74 22.2M
2022-03-03 0.80 0.81 0.75 0.80 13.1M
2022-03-02 0.80 0.82 0.77 0.80 3.1M
2022-03-01 0.85 0.85 0.78 0.80 9.1M
2022-02-28 0.90 0.93 0.81 0.85 21.5M
2022-02-25 0.78 0.94 0.75 0.90 34.4M
2022-02-24 0.78 0.80 0.75 0.78 9.6M
2022-02-23 0.83 0.82 0.79 0.78 6.1M
2022-02-22 0.80 0.85 0.76 0.76 11.4M
2022-02-21 0.83 0.85 0.77 0.81 10.6M
2022-02-18 0.83 0.82 0.80 0.83 2.8M
2022-02-17 0.83 0.85 0.80 0.83 6.0M
2022-02-16 0.80 0.85 0.76 0.83 6.2M
2022-02-15 0.80 0.81 0.77 0.80 2.7M
2022-02-14 0.83 0.85 0.75 0.80 8.6M
2022-02-11 0.83 0.83 0.77 0.83 14.4M
2022-02-10 0.83 0.84 0.81 0.83 7.4M
2022-02-09 0.83 0.84 0.81 0.84 4.7M
2022-02-08 0.80 0.85 0.79 0.82 46.4M
2022-02-07 0.80 0.83 0.75 0.80 33.8M
2022-02-04 0.88 0.89 0.76 0.80 117.0M
2022-02-03 1.03 1.10 0.90 1.00 7.9M
2022-02-02 1.05 1.10 0.95 1.03 3.6M
2022-02-01 1.05 1.08 1.03 1.05 1.0M
2022-01-31 1.03 1.10 0.98 1.05 3.0M
2022-01-28 1.05 1.10 0.95 1.03 1.0M
2022-01-27 1.10 1.15 0.98 1.05 4.2M
2022-01-26 1.05 1.09 0.98 1.05 2.2M
2022-01-25 1.03 1.15 0.95 1.05 9.9M
2022-01-24 1.20 1.30 0.96 1.03 14.7M
2022-01-21 1.20 1.30 1.10 1.20 13.7M
2022-01-20 1.15 1.28 1.10 1.10 13.6M
2022-01-19 1.20 1.23 1.10 1.15 29.8M
2022-01-18 1.35 1.38 1.13 1.20 75.8M
2022-01-17 1.10 1.24 1.05 1.13 46.6M
2022-01-14 1.00 1.00 0.95 1.00 4.7M
2022-01-13 1.00 1.02 0.92 1.00 12.6M
2022-01-12 1.00 1.03 0.96 1.00 7.4M
2022-01-11 1.00 1.10 0.95 1.00 21.9M
2022-01-10 1.03 1.15 1.00 1.03 58.5M
2022-01-07 0.95 1.05 0.90 1.03 26.2M
2022-01-06 0.93 1.10 0.76 0.95 122.3M
2022-01-05 0.70 0.80 0.65 0.78 24.2M
2022-01-04 0.65 0.73 0.65 0.70 20.8M