Dark

AAOG
ANGLO AFRICAN OIL & GAS PLC
stock LSE

Inactive

Nov 4, 2020

0.0030GBP0.000%(0.0000)638,065

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-04	0.003000	0.003000	0.003000	0.003000	0.000%	638,065	0.000%
2020-11-03	0.002750	0.003500	0.002750	0.003000	+9.091%	8,866,400	0.000%
2020-11-02	0.002750	0.002750	0.002750	0.002750	0.000%	3,954,734	+9.091%
2020-10-30	0.002750	0.002750	0.002500	0.002750	0.000%	3,085,003	+9.091%
2020-10-29	0.002750	0.002750	0.002500	0.002750	0.000%	6,035,842	+9.091%
2020-10-28	0.002750	0.002750	0.002750	0.002750	0.000%	5,000	+9.091%
2020-10-27	0.002750	0.002750	0.002750	0.002750	0.000%	0	+9.091%
2020-10-26	0.002750	0.002750	0.002750	0.002750	0.000%	6,285,132	+9.091%
2020-10-23	0.002750	0.002750	0.002750	0.002750	0.000%	419,501	+9.091%
2020-10-22	0.002750	0.002750	0.002750	0.002750	+5.769%	221,830	+9.091%
2020-10-21	0.002750	0.002800	0.002600	0.002600	-5.455%	394,983	+15.385%
2020-10-20	0.002750	0.002750	0.002750	0.002750	0.000%	688,907	+9.091%
2020-10-19	0.002750	0.002750	0.002750	0.002750	0.000%	163,928	+9.091%
2020-10-16	0.002750	0.002750	0.002500	0.002750	0.000%	4,349,769	+9.091%
2020-10-15	0.002750	0.003250	0.002500	0.002750	0.000%	2,878,188	+9.091%
2020-10-14	0.002750	0.002750	0.002750	0.002750	0.000%	123,703	+9.091%
2020-10-13	0.002750	0.002750	0.002750	0.002750	0.000%	934,545	+9.091%
2020-10-12	0.002750	0.002750	0.002750	0.002750	0.000%	2,541,192	+9.091%
2020-10-09	0.002750	0.002750	0.002750	0.002750	0.000%	1,135,053	+9.091%
2020-10-08	0.002750	0.002750	0.002750	0.002750	0.000%	2,014,923	+9.091%
2020-10-07	0.002750	0.002750	0.002750	0.002750	0.000%	200	+9.091%
2020-10-06	0.002750	0.002750	0.002750	0.002750	0.000%	294,716	+9.091%
2020-10-05	0.002750	0.002750	0.002750	0.002750	0.000%	100,615	+9.091%
2020-10-02	0.002750	0.002750	0.002750	0.002750	0.000%	10,000	+9.091%
2020-10-01	0.002750	0.002750	0.002750	0.002750	0.000%	0	+9.091%
2020-09-30	0.002750	0.002750	0.002750	0.002750	0.000%	374,019	+9.091%
2020-09-29	0.002750	0.002750	0.002750	0.002750	0.000%	1,333,373	+9.091%
2020-09-28	0.002750	0.002750	0.002750	0.002750	0.000%	1,663,269	+9.091%
2020-09-25	0.002750	0.002750	0.002750	0.002750	0.000%	486,512	+9.091%
2020-09-24	0.002750	0.002750	0.002750	0.002750	0.000%	534	+9.091%
2020-09-23	0.002750	0.002750	0.002500	0.002750	0.000%	265,783	+9.091%
2020-09-22	0.002750	0.002750	0.002750	0.002750	0.000%	234,428	+9.091%
2020-09-21	0.002750	0.002750	0.002750	0.002750	0.000%	769,408	+9.091%
2020-09-18	0.002750	0.002750	0.002750	0.002750	0.000%	671,651	+9.091%
2020-09-17	0.002750	0.002750	0.002750	0.002750	0.000%	2,045,994	+9.091%
2020-09-16	0.002750	0.002750	0.002750	0.002750	0.000%	311,637	+9.091%
2020-09-15	0.002750	0.002750	0.002750	0.002750	0.000%	7,367,235	+9.091%
2020-09-14	0.002700	0.002700	0.002700	0.002750	0.000%	347,328	+9.091%
2020-09-11	0.002750	0.002750	0.002750	0.002750	0.000%	877,500	+9.091%
2020-09-10	0.002750	0.002750	0.002750	0.002750	0.000%	127,556	+9.091%
2020-09-09	0.002750	0.002750	0.002750	0.002750	0.000%	41,000	+9.091%
2020-09-08	0.002750	0.002750	0.002750	0.002750	0.000%	148,719	+9.091%
2020-09-07	0.002750	0.002750	0.002750	0.002750	0.000%	83,245	+9.091%
2020-09-04	0.002750	0.002750	0.002750	0.002750	0.000%	1,585,219	+9.091%
2020-09-03	0.002750	0.002750	0.002750	0.002750	0.000%	339,629	+9.091%
2020-09-02	0.002750	0.002750	0.002750	0.002750	0.000%	8,862,679	+9.091%
2020-09-01	0.003000	0.003000	0.002500	0.002750	-8.333%	2,374,473	+9.091%
2020-08-28	0.002750	0.003000	0.002750	0.003000	+9.091%	301,531	0.000%
2020-08-27	0.003000	0.003000	0.002750	0.002750	-8.333%	3,428,697	+9.091%
2020-08-26	0.003000	0.003000	0.003000	0.003000	0.000%	50,000	0.000%
2020-08-25	0.003000	0.003000	0.003000	0.003000	0.000%	1,689,069	0.000%
2020-08-24	0.003500	0.003750	0.003000	0.003000	-14.286%	4,768,846	0.000%
2020-08-21	0.002900	0.003750	0.002750	0.003500	+20.690%	9,068,020	-14.286%
2020-08-20	0.002900	0.002900	0.002750	0.002900	0.000%	2,703,373	+3.448%
2020-08-19	0.003150	0.003150	0.002750	0.002900	-7.937%	4,114,880	+3.448%
2020-08-18	0.003250	0.003250	0.003150	0.003150	-3.077%	6,464,863	-4.762%
2020-08-17	0.003500	0.003500	0.003000	0.003250	-7.143%	6,309,350	-7.692%
2020-08-14	0.003500	0.003500	0.003500	0.003500	0.000%	51,688	-14.286%
2020-08-13	0.003500	0.003500	0.003500	0.003500	0.000%	432,605	-14.286%
2020-08-12	0.003500	0.003500	0.003500	0.003500	0.000%	219,896	-14.286%
2020-08-11	0.003500	0.003500	0.003500	0.003500	0.000%	1,059,235	-14.286%
2020-08-10	0.003500	0.003500	0.003500	0.003500	0.000%	267,309	-14.286%
2020-08-07	0.003500	0.003500	0.003000	0.003500	0.000%	638,112	-14.286%
2020-08-06	0.003500	0.003500	0.003500	0.003500	0.000%	22,106	-14.286%
2020-08-05	0.003500	0.003500	0.003500	0.003500	0.000%	154,891	-14.286%
2020-08-04	0.003500	0.003500	0.003500	0.003500	0.000%	257,545	-14.286%
2020-08-03	0.003500	0.003500	0.003500	0.003500	0.000%	350,003	-14.286%
2020-07-31	0.003500	0.003500	0.003500	0.003500	0.000%	161,800	-14.286%
2020-07-30	0.003500	0.003500	0.003500	0.003500	0.000%	519,818	-14.286%
2020-07-29	0.003500	0.003500	0.003500	0.003500	0.000%	565,197	-14.286%
2020-07-28	0.003750	0.003750	0.003000	0.003500	-6.667%	874,693	-14.286%
2020-07-27	0.004000	0.004000	0.003500	0.003750	-6.250%	1,296,408	-20.000%
2020-07-24	0.004000	0.004000	0.004000	0.004000	-4.762%	917,380	-25.000%
2020-07-23	0.004000	0.004200	0.004200	0.004200	+5.000%	1,409,126	-28.571%
2020-07-22	0.004000	0.004000	0.004000	0.004000	0.000%	232,432	-25.000%
2020-07-21	0.004000	0.004000	0.003500	0.004000	0.000%	81,257	-25.000%
2020-07-20	0.003500	0.004000	0.003000	0.004000	+14.286%	4,278,931	-25.000%
2020-07-17	0.003500	0.003500	0.003500	0.003500	0.000%	738,963	-14.286%
2020-07-16	0.003500	0.003500	0.003500	0.003500	0.000%	823,579	-14.286%
2020-07-15	0.003500	0.003500	0.003500	0.003500	0.000%	288,317	-14.286%
2020-07-14	0.004250	0.004250	0.003500	0.003500	-17.647%	7,045,583	-14.286%
2020-07-13	0.003250	0.006000	0.002500	0.004250	+30.769%	16,490,436	-29.412%
2020-07-10	0.003250	0.003250	0.003250	0.003250	0.000%	666,662	-7.692%
2020-07-09	0.003250	0.003250	0.003250	0.003250	0.000%	74,012	-7.692%
2020-07-08	0.003250	0.003250	0.003250	0.003250	-1.515%	384,828	-7.692%
2020-07-07	0.003250	0.003300	0.003300	0.003300	+1.538%	600,000	-9.091%
2020-07-06	0.003250	0.003250	0.003250	0.003250	0.000%	384,877	-7.692%
2020-07-03	0.003250	0.003250	0.003250	0.003250	-18.750%	1,187,076	-7.692%
2020-07-01	0.003750	0.004000	0.004000	0.004000	+6.667%	365,969	-25.000%
2020-06-30	0.003750	0.003750	0.003000	0.003750	0.000%	380,918	-20.000%
2020-06-29	0.003750	0.003750	0.003750	0.003750	-16.667%	3,122,666	-20.000%
2020-06-26	0.003250	0.004500	0.004500	0.004500	+38.462%	851,667	-33.333%
2020-06-25	0.003250	0.003250	0.003250	0.003250	0.000%	1,021,220	-7.692%
2020-06-24	0.003750	0.003750	0.003000	0.003250	-13.333%	865,289	-7.692%
2020-06-23	0.003750	0.003750	0.003750	0.003750	0.000%	1,048,226	-20.000%
2020-06-22	0.003750	0.003750	0.003750	0.003750	0.000%	1,471,400	-20.000%
2020-06-19	0.003750	0.003750	0.003750	0.003750	0.000%	1,065,043	-20.000%
2020-06-18	0.003750	0.003750	0.003000	0.003750	0.000%	708,864	-20.000%
2020-06-17	0.003750	0.003750	0.003750	0.003750	0.000%	179,193	-20.000%
2020-06-16	0.003500	0.003750	0.003500	0.003750	+7.143%	1,101,645	-20.000%
2020-06-15	0.003750	0.004000	0.003250	0.003500	-6.667%	2,742,455	-14.286%
2020-06-12	0.003750	0.003750	0.003750	0.003750	0.000%	192,133	-20.000%
2020-06-11	0.004750	0.004750	0.003750	0.003750	-28.571%	12,011,311	-20.000%
2020-06-10	0.004750	0.005500	0.004750	0.005250	+10.526%	4,335,202	-42.857%
2020-06-09	0.005000	0.006000	0.006000	0.004750	-5.000%	5,095,862	-36.842%
2020-06-08	0.005000	0.005000	0.004750	0.005000	0.000%	6,716,224	-40.000%
2020-06-05	0.004000	0.005000	0.004000	0.005000	+25.000%	10,500,161	-40.000%
2020-06-04	0.004250	0.004250	0.003750	0.004000	-5.882%	2,562,922	-25.000%
2020-06-03	0.004250	0.004250	0.004250	0.004250	0.000%	1,041,067	-29.412%
2020-06-02	0.003750	0.004250	0.003750	0.004250	+13.333%	1,227,060	-29.412%
2020-06-01	0.003750	0.003750	0.003750	0.003750	0.000%	1,342,179	-20.000%
2020-05-29	0.004000	0.004000	0.003750	0.003750	-6.250%	2,244,472	-20.000%
2020-05-28	0.004000	0.004000	0.004000	0.004000	0.000%	1,770,702	-25.000%
2020-05-27	0.004000	0.004000	0.004000	0.004000	0.000%	5,564,816	-25.000%
2020-05-26	0.004250	0.004250	0.003750	0.004000	-5.882%	2,190,475	-25.000%
2020-05-22	0.004250	0.004500	0.004250	0.004250	0.000%	2,403,131	-29.412%
2020-05-21	0.004250	0.004250	0.004250	0.004250	0.000%	336,900	-29.412%
2020-05-20	0.004500	0.004500	0.004250	0.004250	-5.556%	5,221,758	-29.412%
2020-05-19	0.004500	0.005000	0.005000	0.004500	0.000%	150,080	-33.333%
2020-05-18	0.005000	0.005250	0.004250	0.004500	-10.000%	6,879,703	-33.333%
2020-05-15	0.004250	0.005000	0.004035	0.005000	+17.647%	5,307,481	-40.000%
2020-05-14	0.005500	0.005500	0.004250	0.004250	-22.727%	8,647,975	-29.412%
2020-05-13	0.005500	0.005500	0.005500	0.005500	0.000%	4,510,152	-45.455%
2020-05-12	0.005500	0.005500	0.005250	0.005500	-5.983%	6,264,963	-45.455%
2020-05-11	0.006500	0.005850	0.005000	0.005850	-10.000%	25,465,557	-48.718%
2020-05-07	0.006500	0.008520	0.006250	0.006500	-7.143%	51,155,107	-53.846%
2020-05-06	0.004500	0.008000	0.007000	0.007000	+55.556%	92,516,355	-57.143%
2020-05-05	0.002650	0.006250	0.002710	0.004500	+69.811%	77,386,384	-33.333%
2020-05-04	0.002200	0.002850	0.002200	0.002650	+20.455%	23,227,830	+13.208%
2020-05-01	0.002200	0.002200	0.002200	0.002200	0.000%	2,133,896	+36.364%
2020-04-30	0.001900	0.002200	0.001900	0.002200	+15.789%	6,691,342	+36.364%
2020-04-29	0.001900	0.001900	0.001800	0.001900	+2.151%	3,596,928	+57.895%
2020-04-28	0.001900	0.001860	0.001860	0.001860	-2.105%	3,112,017	+61.290%
2020-04-27	0.001850	0.001900	0.001850	0.001900	+2.703%	4,197,328	+57.895%
2020-04-24	0.001850	0.001850	0.001850	0.001850	0.000%	2,919,572	+62.162%
2020-04-23	0.001600	0.002000	0.001900	0.001850	+15.625%	5,246,243	+62.162%
2020-04-22	0.001600	0.001600	0.001600	0.001600	0.000%	1,847,454	+87.500%
2020-04-21	0.001550	0.001600	0.001450	0.001600	+3.226%	8,389,377	+87.500%
2020-04-20	0.001850	0.001850	0.001450	0.001550	-16.216%	16,699,800	+93.548%
2020-04-17	0.002300	0.002300	0.001350	0.001850	-27.451%	24,834,828	+62.162%
2020-04-16	0.002550	0.002550	0.002550	0.002550	0.000%	334,450	+17.647%
2020-04-15	0.002550	0.002550	0.002550	0.002550	+4.082%	1,226,223	+17.647%
2020-04-14	0.002550	0.002450	0.002450	0.002450	-3.922%	6,721,968	+22.449%
2020-04-09	0.002350	0.002550	0.002350	0.002550	+8.511%	2,801,002	+17.647%
2020-04-08	0.002150	0.002350	0.002150	0.002350	+9.302%	2,408,412	+27.660%
2020-04-07	0.002100	0.002150	0.002100	0.002150	+2.381%	1,561,209	+39.535%
2020-04-06	0.002100	0.002000	0.002000	0.002100	+8.247%	2,267,097	+42.857%
2020-04-03	0.001900	0.001940	0.001940	0.001940	+2.105%	4,540,253	+54.639%
2020-04-02	0.002100	0.002100	0.001900	0.001900	-9.524%	2,789,149	+57.895%
2020-04-01	0.002100	0.002100	0.002100	0.002100	-2.326%	3,119,177	+42.857%
2020-03-31	0.002300	0.002400	0.002150	0.002150	-6.522%	26,628,219	+39.535%
2020-03-30	0.002500	0.002500	0.002300	0.002300	-8.000%	1,087,287	+30.435%
2020-03-27	0.002500	0.002500	0.002500	0.002500	0.000%	956,934	+20.000%
2020-03-26	0.002500	0.002500	0.002500	0.002500	0.000%	1,512,719	+20.000%
2020-03-25	0.002400	0.002500	0.002400	0.002500	+4.167%	4,823,740	+20.000%
2020-03-24	0.002150	0.002400	0.002050	0.002400	+11.628%	9,200,448	+25.000%
2020-03-23	0.001900	0.002150	0.001900	0.002150	+13.158%	3,411,389	+39.535%
2020-03-20	0.001750	0.001900	0.001750	0.001900	+31.034%	5,741,581	+57.895%
2020-03-19	0.001150	0.001450	0.001150	0.001450	+16.000%	1,797,654	+106.897%
2020-03-18	0.001200	0.001250	0.001200	0.001250	+4.167%	486,594	+140.000%
2020-03-17	0.001350	0.001350	0.001100	0.001200	-11.111%	1,013,110	+150.000%
2020-03-16	0.001550	0.001550	0.001350	0.001350	-12.903%	2,108,809	+122.222%
2020-03-13	0.001750	0.001750	0.001550	0.001550	-11.429%	789,237	+93.548%
2020-03-12	0.001750	0.001750	0.001750	0.001750	0.000%	129,199	+71.429%
2020-03-11	0.001750	0.001750	0.001750	0.001750	0.000%	358,315	+71.429%
2020-03-10	0.001750	0.001750	0.001750	0.001750	0.000%	1,037,425	+71.429%
2020-03-09	0.001750	0.001705	0.001705	0.001750	0.000%	907,647	+71.429%
2020-03-06	0.001750	0.001750	0.001750	0.001750	-12.500%	25,441	+71.429%
2020-03-05	0.002000	0.002000	0.001600	0.002000	-4.762%	10,433,303	+50.000%
2020-03-04	0.002100	0.002100	0.002100	0.002100	0.000%	0	+42.857%
2020-03-03	0.002100	0.002100	0.002100	0.002100	0.000%	477,000	+42.857%
2020-03-02	0.002100	0.002100	0.002100	0.002100	0.000%	675,419	+42.857%
2020-02-28	0.002100	0.002100	0.002100	0.002100	0.000%	1,092,362	+42.857%
2020-02-27	0.002100	0.002100	0.002100	0.002100	0.000%	199,251	+42.857%
2020-02-26	0.002250	0.002250	0.002100	0.002100	-6.667%	3,090,207	+42.857%
2020-02-25	0.002515	0.002515	0.002250	0.002250	-10.537%	445,875	+33.333%
2020-02-24	0.002515	0.002515	0.002515	0.002515	0.000%	804,750	+19.284%
2020-02-21	0.002515	0.002515	0.002515	0.002515	0.000%	0	+19.284%
2020-02-20	0.002515	0.002515	0.002515	0.002515	0.000%	720,045	+19.284%
2020-02-19	0.002550	0.002550	0.002515	0.002515	-1.373%	239,826	+19.284%
2020-02-18	0.002550	0.002550	0.002550	0.002550	0.000%	925,953	+17.647%
2020-02-17	0.002550	0.002610	0.002610	0.002550	0.000%	3,651,346	+17.647%
2020-02-14	0.002600	0.002600	0.002550	0.002550	-1.923%	882,000	+17.647%
2020-02-13	0.002600	0.002600	0.002600	0.002600	0.000%	15,608,779	+15.385%
2020-02-12	0.002750	0.002750	0.002600	0.002600	-5.455%	2,427,537	+15.385%
2020-02-11	0.002750	0.002750	0.002750	0.002750	0.000%	5,346,060	+9.091%
2020-02-10	0.003025	0.003025	0.002750	0.002750	-9.091%	1,095,073	+9.091%
2020-02-07	0.003025	0.003025	0.003025	0.003025	0.000%	4,418,964	-0.826%
2020-02-06	0.003250	0.003250	0.003025	0.003025	-6.923%	3,510,885	-0.826%
2020-02-05	0.003250	0.003250	0.003250	0.003250	0.000%	523,574	-7.692%
2020-02-04	0.003250	0.003250	0.003250	0.003250	0.000%	852,500	-7.692%
2020-02-03	0.003250	0.003250	0.003250	0.003250	0.000%	40,525	-7.692%
2020-01-31	0.003750	0.003750	0.003250	0.003250	-13.333%	3,838,759	-7.692%
2020-01-30	0.003750	0.003750	0.003500	0.003750	0.000%	3,736,724	-20.000%
2020-01-29	0.003750	0.003750	0.003750	0.003750	0.000%	1,899,961	-20.000%
2020-01-28	0.003750	0.003750	0.003750	0.003750	0.000%	452,368	-20.000%
2020-01-27	0.003750	0.003750	0.003750	0.003750	0.000%	3,734,736	-20.000%
2020-01-24	0.003750	0.003750	0.003750	0.003750	0.000%	522,035	-20.000%
2020-01-23	0.003750	0.003750	0.003750	0.003750	0.000%	2,386,767	-20.000%
2020-01-22	0.004000	0.004000	0.003750	0.003750	-6.250%	1,413,579	-20.000%
2020-01-21	0.004000	0.004250	0.004000	0.004000	0.000%	3,901,616	-25.000%
2020-01-20	0.005500	0.004000	0.004000	0.004000	+14.286%	90,747,633	-25.000%
2020-01-17	0.003500	0.003500	0.003500	0.003500	+2.941%	2,196,106	-14.286%
2020-01-16	0.003250	0.003400	0.003400	0.003400	+4.615%	7,965,073	-11.765%
2020-01-15	0.003250	0.003500	0.003250	0.003250	0.000%	4,292,420	-7.692%
2020-01-14	0.004250	0.004250	0.003250	0.003250	-23.529%	16,279,729	-7.692%
2020-01-13	0.004500	0.004250	0.004250	0.004250	0.000%	10,721,239	-29.412%
2020-01-10	0.004750	0.005000	0.004250	0.004250	-10.526%	6,209,103	-29.412%
2020-01-09	0.004750	0.004750	0.004740	0.004750	0.000%	6,696,222	-36.842%
2020-01-08	0.004250	0.004750	0.003750	0.004750	+1.064%	13,521,328	-36.842%
2020-01-07	0.004500	0.004700	0.004700	0.004700	+4.444%	10,424,946	-36.170%
2020-01-06	0.005750	0.005000	0.004500	0.004500	-21.739%	25,518,406	-33.333%
2020-01-03	0.006250	0.006240	0.005750	0.005750	-8.000%	13,653,918	-47.826%
2020-01-02	0.007500	0.007000	0.005750	0.006250	-16.667%	28,369,424	-52.000%
2019-12-31	0.004500	0.008750	0.004500	0.007500	+66.667%	39,006,558	-60.000%
2019-12-30	0.004500	0.004500	0.004250	0.004500	0.000%	6,102,827	-33.333%
2019-12-27	0.004750	0.004500	0.004250	0.004500	-10.000%	29,615,471	-33.333%
2019-12-24	0.006500	0.006500	0.004500	0.005000	-23.077%	14,258,477	-40.000%
2019-12-23	0.006000	0.007250	0.006000	0.006500	+8.333%	5,725,892	-53.846%
2019-12-20	0.005750	0.006000	0.005500	0.006000	+4.348%	2,918,201	-50.000%
2019-12-19	0.005250	0.005750	0.005250	0.005750	+9.524%	2,074,508	-47.826%
2019-12-18	0.005250	0.005250	0.005250	0.005250	0.000%	5,821,538	-42.857%
2019-12-17	0.005500	0.005500	0.005250	0.005250	-4.545%	7,197,918	-42.857%
2019-12-16	0.005250	0.006500	0.004750	0.005500	-18.519%	27,514,611	-45.455%
2019-12-13	0.007000	0.006500	0.006500	0.006750	-3.571%	13,303,001	-55.556%
2019-12-12	0.011000	0.011000	0.006750	0.007000	-69.565%	91,653,919	-57.143%
2019-12-11	0.023000	0.023000	0.022000	0.023000	0.000%	1,152,271	-86.957%
2019-12-10	0.024000	0.024000	0.023000	0.023000	-4.167%	805,139	-86.957%
2019-12-09	0.025000	0.025000	0.024000	0.024000	-4.000%	1,018,924	-87.500%
2019-12-06	0.025500	0.025500	0.025000	0.025000	-1.961%	722,135	-88.000%
2019-12-05	0.025500	0.025500	0.025500	0.025500	0.000%	376,252	-88.235%
2019-12-04	0.025500	0.026000	0.025500	0.025500	0.000%	2,925,894	-88.235%
2019-12-03	0.025000	0.025500	0.024000	0.025500	0.000%	1,364,641	-88.235%
2019-12-02	0.025500	0.025500	0.025500	0.025500	0.000%	1,623,005	-88.235%
2019-11-29	0.025500	0.025500	0.025500	0.025500	0.000%	714,537	-88.235%
2019-11-28	0.025500	0.026000	0.025000	0.025500	0.000%	2,737,456	-88.235%
2019-11-27	0.026500	0.026500	0.025500	0.025500	-3.774%	544,969	-88.235%
2019-11-26	0.026500	0.027000	0.026500	0.026500	0.000%	205,656	-88.679%
2019-11-25	0.026500	0.026500	0.026500	0.026500	0.000%	292,056	-88.679%
2019-11-22	0.026000	0.026500	0.026000	0.026500	+1.923%	1,320,564	-88.679%
2019-11-21	0.025500	0.026000	0.025500	0.026000	+1.961%	1,805,819	-88.462%
2019-11-20	0.023000	0.025500	0.023000	0.025500	+8.511%	5,155,405	-88.235%
2019-11-19	0.023500	0.023500	0.023000	0.023500	0.000%	373,461	-87.234%
2019-11-18	0.024000	0.024000	0.023500	0.023500	-2.083%	802,015	-87.234%
2019-11-15	0.027500	0.027500	0.024000	0.024000	-12.727%	3,004,571	-87.500%
2019-11-14	0.029000	0.029000	0.027500	0.027500	-5.172%	1,473,483	-89.091%
2019-11-13	0.029000	0.029000	0.029000	0.029000	0.000%	526,933	-89.655%
2019-11-12	0.033500	0.033500	0.029000	0.029000	-7.937%	4,565,132	-89.655%
2019-11-11	0.031500	0.031500	0.031500	0.031500	0.000%	987,854	-90.476%
2019-11-08	0.033000	0.033000	0.031500	0.031500	-4.545%	1,854,779	-90.476%
2019-11-07	0.030500	0.033000	0.030500	0.033000	+8.197%	7,171,714	-90.909%
2019-11-06	0.032000	0.030000	0.030000	0.030500	-4.688%	1,908,166	-90.164%
2019-11-05	0.034000	0.033700	0.031000	0.032000	-4.478%	1,276,996	-90.625%
2019-11-04	0.033000	0.033500	0.033000	0.033500	+1.515%	2,750,604	-91.045%
2019-11-01	0.029000	0.034000	0.029000	0.033000	+13.793%	3,042,688	-90.909%
2019-10-31	0.028000	0.029000	0.027500	0.029000	+3.203%	3,593,456	-89.655%
2019-10-30	0.027750	0.028100	0.028100	0.028100	+1.261%	2,143,171	-89.324%
2019-10-29	0.029250	0.029000	0.027750	0.027750	-5.128%	1,989,284	-89.189%
2019-10-28	0.029250	0.029250	0.029250	0.029250	0.000%	862,921	-89.744%
2019-10-25	0.029250	0.029250	0.029250	0.029250	+0.862%	1,697,242	-89.744%
2019-10-24	0.030000	0.029750	0.029000	0.029000	-3.333%	2,910,882	-89.655%
2019-10-23	0.030500	0.030000	0.030000	0.030000	0.000%	2,490,279	-90.000%
2019-10-22	0.028500	0.030000	0.030000	0.030000	+5.263%	16,668,850	-90.000%
2019-10-21	0.029000	0.029400	0.028500	0.028500	-1.724%	1,236,895	-89.474%
2019-10-18	0.030500	0.030500	0.029000	0.029000	-4.918%	1,285,641	-89.655%
2019-10-17	0.026250	0.031000	0.026250	0.030500	+12.963%	2,879,717	-90.164%
2019-10-16	0.025250	0.027000	0.027000	0.027000	+6.931%	1,852,533	-88.889%
2019-10-15	0.026250	0.026250	0.025250	0.025250	-6.481%	1,719,834	-88.119%
2019-10-14	0.026500	0.027000	0.027000	0.027000	+1.887%	2,773,533	-88.889%
2019-10-11	0.027000	0.027000	0.026000	0.026500	-1.852%	964,342	-88.679%
2019-10-10	0.027500	0.027750	0.027000	0.027000	-1.818%	1,063,483	-88.889%
2019-10-09	0.028500	0.029000	0.027500	0.027500	-3.509%	2,643,703	-89.091%
2019-10-08	0.027000	0.030750	0.027000	0.028500	+5.556%	5,466,187	-89.474%
2019-10-07	0.026500	0.026500	0.026500	0.027000	+1.887%	1,155,109	-88.889%
2019-10-04	0.026750	0.027000	0.026000	0.026500	-0.935%	1,452,353	-88.679%
2019-10-03	0.028250	0.028250	0.026000	0.026750	-5.310%	1,496,617	-88.785%
2019-10-02	0.029000	0.029000	0.028250	0.028250	-2.586%	1,275,171	-89.381%
2019-10-01	0.029500	0.029500	0.029000	0.029000	-1.695%	1,574,467	-89.655%
2019-09-30	0.031250	0.031250	0.029500	0.029500	-3.279%	1,204,003	-89.831%
2019-09-27	0.031000	0.030500	0.030500	0.030500	-3.175%	633,187	-90.164%
2019-09-26	0.031750	0.031750	0.031500	0.031500	-0.787%	1,189,663	-90.476%
2019-09-25	0.031500	0.031750	0.031000	0.031750	+0.794%	889,760	-90.551%
2019-09-24	0.032000	0.032000	0.031500	0.031500	-1.563%	571,890	-90.476%
2019-09-23	0.032500	0.034500	0.031000	0.032000	-1.538%	1,019,664	-90.625%
2019-09-20	0.034250	0.034250	0.031750	0.032500	-5.109%	2,500,869	-90.769%
2019-09-19	0.033250	0.035750	0.032000	0.034250	+7.031%	2,626,443	-91.241%
2019-09-18	0.034500	0.033000	0.031500	0.032000	-7.514%	2,027,397	-90.625%
2019-09-17	0.037500	0.034600	0.034600	0.034600	-7.733%	1,733,222	-91.329%
2019-09-16	0.039000	0.039000	0.037500	0.037500	-1.316%	507,901	-92.000%
2019-09-13	0.038500	0.038500	0.037250	0.038000	-1.299%	3,194,933	-92.105%
2019-09-12	0.038500	0.038500	0.038500	0.038500	0.000%	948,474	-92.208%
2019-09-11	0.036250	0.041000	0.036250	0.038500	+6.207%	8,739,780	-92.208%
2019-09-10	0.033250	0.036250	0.033250	0.036250	+7.407%	2,038,152	-91.724%
2019-09-09	0.036000	0.036000	0.033750	0.033750	-6.250%	1,972,173	-91.111%
2019-09-06	0.036000	0.036000	0.033000	0.036000	0.000%	3,953,913	-91.667%
2019-09-05	0.037500	0.037500	0.036000	0.036000	-4.000%	1,216,515	-91.667%
2019-09-04	0.038000	0.038000	0.037500	0.037500	-1.316%	607,502	-92.000%
2019-09-03	0.037500	0.038000	0.037500	0.038000	+1.333%	792,482	-92.105%
2019-09-02	0.038500	0.038500	0.037500	0.037500	-2.597%	1,853,670	-92.000%
2019-08-30	0.038500	0.039000	0.038500	0.038500	0.000%	1,536,578	-92.208%
2019-08-29	0.039500	0.039500	0.038500	0.038500	-2.532%	500,238	-92.208%
2019-08-28	0.040000	0.040000	0.039000	0.039500	-1.250%	1,652,573	-92.405%
2019-08-27	0.041500	0.040000	0.040000	0.040000	-3.614%	2,605,774	-92.500%
2019-08-23	0.041500	0.041500	0.041000	0.041500	0.000%	616,613	-92.771%
2019-08-22	0.043000	0.043000	0.041500	0.041500	-3.488%	288,097	-92.771%
2019-08-21	0.043000	0.043000	0.043000	0.043000	0.000%	1,040,332	-93.023%
2019-08-20	0.043000	0.043000	0.043000	0.043000	0.000%	896,126	-93.023%
2019-08-19	0.044500	0.044500	0.043000	0.043000	-3.371%	1,073,572	-93.023%
2019-08-16	0.045500	0.045500	0.044500	0.044500	-2.198%	997,900	-93.258%
2019-08-15	0.046000	0.046000	0.044500	0.045500	-1.087%	1,097,130	-93.407%
2019-08-14	0.048000	0.048000	0.046000	0.046000	-4.167%	521,466	-93.478%
2019-08-13	0.048500	0.048500	0.048000	0.048000	-1.031%	539,212	-93.750%
2019-08-12	0.048500	0.049500	0.048500	0.048500	0.000%	393,037	-93.814%
2019-08-09	0.049000	0.049000	0.048500	0.048500	-1.020%	331,366	-93.814%
2019-08-08	0.051000	0.051000	0.048500	0.049000	-3.922%	2,994,290	-93.878%
2019-08-07	0.046000	0.051000	0.046000	0.051000	+10.870%	3,414,162	-94.118%
2019-08-06	0.046500	0.046500	0.045500	0.046000	-1.075%	1,389,213	-93.478%
2019-08-05	0.047500	0.047500	0.046500	0.046500	-1.064%	947,435	-93.548%
2019-08-02	0.048000	0.048000	0.047000	0.047000	-2.083%	188,848	-93.617%
2019-08-01	0.049000	0.049000	0.048000	0.048000	-2.041%	906,524	-93.750%
2019-07-31	0.049000	0.049000	0.049000	0.049000	0.000%	795,755	-93.878%
2019-07-30	0.048500	0.049000	0.048500	0.049000	+1.031%	78,307	-93.878%
2019-07-29	0.047500	0.048500	0.047500	0.048500	+2.105%	820,636	-93.814%
2019-07-26	0.049500	0.049500	0.046000	0.047500	-5.941%	1,495,781	-93.684%
2019-07-25	0.049000	0.050500	0.050400	0.050500	+3.061%	1,838,504	-94.059%
2019-07-24	0.046500	0.052500	0.046500	0.049000	+5.376%	6,500,225	-93.878%
2019-07-23	0.041500	0.047500	0.041500	0.046500	+13.415%	5,483,296	-93.548%
2019-07-22	0.040500	0.041000	0.041000	0.041000	+1.235%	937,759	-92.683%
2019-07-19	0.039500	0.041750	0.039500	0.040500	+2.532%	413,707	-92.593%
2019-07-18	0.043000	0.043000	0.039250	0.039500	-8.140%	3,774,512	-92.405%
2019-07-17	0.041000	0.044500	0.041000	0.043000	+4.878%	3,842,099	-93.023%
2019-07-16	0.039500	0.041000	0.038000	0.041000	+3.797%	5,357,140	-92.683%
2019-07-15	0.042000	0.041000	0.039500	0.039500	-8.671%	3,664,046	-92.405%
2019-07-12	0.045500	0.045500	0.043250	0.043250	-2.809%	2,776,375	-93.064%
2019-07-11	0.046000	0.046000	0.044500	0.044500	-3.261%	869,012	-93.258%
2019-07-10	0.042000	0.046500	0.041500	0.046000	+9.524%	3,305,117	-93.478%
2019-07-09	0.043500	0.043500	0.042000	0.042000	-3.448%	2,209,822	-92.857%
2019-07-08	0.046000	0.046500	0.043500	0.043500	-5.435%	2,087,674	-93.103%
2019-07-05	0.044000	0.046500	0.041500	0.046000	+4.545%	9,911,858	-93.478%
2019-07-04	0.048000	0.048000	0.042500	0.044000	-8.333%	8,850,014	-93.182%
2019-07-03	0.053500	0.049800	0.048000	0.048000	-7.692%	7,741,564	-93.750%
2019-07-02	0.052500	0.052000	0.051000	0.052000	-0.952%	1,727,750	-94.231%
2019-07-01	0.050500	0.056500	0.048000	0.052500	+3.960%	8,710,161	-94.286%
2019-06-28	0.060500	0.060500	0.046500	0.050500	-16.529%	16,566,119	-94.059%
2019-06-27	0.060500	0.063000	0.060500	0.060500	0.000%	1,568,861	-95.041%
2019-06-26	0.062500	0.062500	0.060500	0.060500	-3.200%	2,914,584	-95.041%
2019-06-25	0.065500	0.065500	0.062500	0.062500	-4.580%	1,561,193	-95.200%
2019-06-24	0.067000	0.067000	0.065500	0.065500	-2.239%	682,210	-95.420%
2019-06-21	0.069000	0.069000	0.067000	0.067000	-2.899%	2,090,702	-95.522%
2019-06-20	0.067000	0.069000	0.067000	0.069000	+2.985%	2,295,324	-95.652%
2019-06-19	0.067000	0.068000	0.067000	0.067000	-1.471%	1,327,268	-95.522%
2019-06-18	0.069000	0.069000	0.068000	0.068000	-2.158%	824,815	-95.588%
2019-06-17	0.071500	0.072000	0.066000	0.069500	-7.947%	8,111,759	-95.683%
2019-06-14	0.078500	0.077000	0.075000	0.075500	-4.430%	8,975,443	-96.026%
2019-06-13	0.078500	0.079500	0.076000	0.079000	0.000%	3,935,276	-96.203%
2019-06-12	0.080000	0.083500	0.079000	0.079000	-1.250%	4,160,437	-96.203%
2019-06-11	0.081500	0.080000	0.080000	0.080000	-1.840%	4,319,317	-96.250%
2019-06-10	0.082500	0.083000	0.081500	0.081500	-1.212%	2,468,989	-96.319%
2019-06-07	0.084000	0.089000	0.081500	0.082500	-7.303%	9,819,769	-96.364%
2019-06-06	0.089500	0.089500	0.086500	0.089000	-0.559%	2,825,855	-96.629%
2019-06-05	0.090000	0.091500	0.088500	0.089500	-1.648%	4,817,910	-96.648%
2019-06-04	0.093500	0.091000	0.091000	0.091000	-3.191%	3,361,910	-96.703%
2019-06-03	0.095000	0.095200	0.094000	0.094000	-1.053%	3,306,802	-96.809%
2019-05-31	0.096000	0.096000	0.095000	0.095000	-1.042%	2,952,989	-96.842%
2019-05-30	0.096000	0.096000	0.096000	0.096000	0.000%	650,940	-96.875%
2019-05-29	0.098000	0.099600	0.096000	0.096000	-2.041%	1,830,361	-96.875%
2019-05-28	0.099500	0.099500	0.098000	0.098000	-1.508%	1,226,733	-96.939%
2019-05-24	0.100000	0.100000	0.099500	0.099500	-0.500%	706,186	-96.985%
2019-05-23	0.101000	0.101000	0.099500	0.100000	-0.990%	704,483	-97.000%
2019-05-22	0.102000	0.102000	0.101000	0.101000	-0.980%	1,627,510	-97.030%

.dark-mode .tTMBQF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tTMBQF{ color: #333333; background-color: white; border: 2px solid #333333; }AAOGANGLO AFRICAN OIL & GAS PLCstock LSE

AAOG
ANGLO AFRICAN OIL & GAS PLC
stock LSE