
Angus Energy Plc (ANGS)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 3.38983050847 | 0.295 | 0.345 | 0.295 | 25239533 | 0.32118238 | DE |
4 | 0.005 | 1.66666666667 | 0.3 | 0.345 | 0.268 | 10192246 | 0.30953865 | DE |
12 | -0.02 | -6.15384615385 | 0.325 | 0.35 | 0.268 | 10530219 | 0.29350826 | DE |
26 | 0.055 | 22 | 0.25 | 0.4 | 0.22 | 10072192 | 0.28969632 | DE |
52 | -0.12 | -28.2352941176 | 0.425 | 0.575 | 0.22 | 9611536 | 0.33064197 | DE |
156 | -0.52 | -63.0303030303 | 0.825 | 2.925 | 0.22 | 20600644 | 1.29984576 | DE |
260 | -0.395 | -56.4285714286 | 0.7 | 2.925 | 0.22 | 15613683 | 1.22059375 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.305 | 3613582 |
1740072600 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 2789239 |
1739986200 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.31 | 5397616 |
1739899800 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.31 | 23784759 |
1739813400 | 0.315 | -0.015 | -4.55 | 0.33 | 0.3449999 | 0.31 | 42212558 |
1739554200 | 0.33 | 0.035 | 11.86 | 0.295 | 0.335 | 0.295 | 52013492 |
1739467800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.268 | 7046503 |
1739381400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 9027830 |
1739295000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.2849999 | 10131524 |
1739208600 | 0.295 | 0.02 | 7.27 | 0.275 | 0.31 | 0.275 | 25072574 |
1738949400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 5328723 |
1738863000 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.275 | 2354966 |
1738776600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 375698 |
1738690200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 501978 |
1738603800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 3714143 |
1738344600 | 0.2849999 | 0 | 0.00 | 0.275 | 0.2849999 | 0.275 | 2034997 |
1738258200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 1891679 |
1738171800 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 510340 |
1738085400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 5798810 |
1737999000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 2239799 |
1737739800 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 1617682 |
1737653400 | 0.3 | 0 | 0.00 | 0.3 | 0.31 | 0.3 | 7462424 |
1737567000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.275 | 2040340 |
1737480600 | 0.3 | 0 | 0.00 | 0.325 | 0.325 | 0.3 | 3983472 |
1737394200 | 0.3 | 0.025 | 9.09 | 0.275 | 0.3 | 0.275 | 9999409 |
1737135000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 1452508 |
1737048600 | 0.275 | 0 | 0.00 | 0.275 | 0.3 | 0.275 | 5115509 |
1736962200 | 0.275 | -0.05 | -15.38 | 0.325 | 0.325 | 0.275 | 284731216 |
1736875800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 2749276 |
1736789400 | 0.325 | -0.025 | -7.14 | 0.325 | 0.325 | 0.325 | 13193379 |
1736530200 | 0.35 | 0.025 | 7.69 | 0.325 | 0.35 | 0.325 | 4922282 |
1736443800 | 0.325 | -0.005 | -1.52 | 0.3 | 0.325 | 0.3 | 6625502 |
1736357400 | 0.33 | 0.03 | 10.00 | 0.3 | 0.33 | 0.3 | 587144 |
1736271000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1359878 |
1736184600 | 0.3 | -0.03 | -9.09 | 0.3 | 0.3 | 0.3 | 3273923 |
1735925400 | 0.33 | 0.03 | 10.00 | 0.3 | 0.33 | 0.3 | 694604 |
1735839000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1201080 |
1735666200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.272 | 252719 |
1735579800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.272 | 1621935 |
1735320600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.272 | 1911899 |
1735061400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.272 | 1312500 |
1734975000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 381486 |
1734715800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.272 | 362977 |
1734629400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1011388 |
1734543000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2056202 |
1734456600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2124684 |
1734370200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 330143 |
1734111000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2299145 |
1734024600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 983147 |
1733938200 | 0.3 | -0.025 | -7.69 | 0.325 | 0.325 | 0.275 | 8624815 |
1733851800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 1180881 |
1733765400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 5818768 |
1733506200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 776510 |
1733419800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 595297 |
1733333400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 3095114 |
1733247000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 4474646 |
1733160600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 5480390 |
1732901400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 2291000 |
1732815000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 6584804 |
1732728600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 5227212 |
1732642200 | 0.325 | -0.025 | -7.14 | 0.35 | 0.35 | 0.325 | 10308195 |
1732555800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 1117644 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約