Attis Oil and Gas Ltd (DI) (AOGL) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Attis Oil and Gas Ltd (DI)

Date Open High Low Close* Volume
24/10/2013 460.00p 470.00p 440.00p 446.00p 6926
23/10/2013 430.00p 470.00p 428.00p 470.00p 11835
22/10/2013 450.00p 450.00p 420.80p 430.00p 13508
21/10/2013 450.00p 450.00p 424.00p 450.00p 7786
18/10/2013 450.00p 450.00p 424.00p 450.00p 3801
17/10/2013 450.00p 450.00p 424.80p 450.00p 3742
16/10/2013 460.00p 460.00p 424.40p 450.00p 5046
15/10/2013 430.00p 460.00p 422.00p 460.00p 25698
14/10/2013 460.00p 480.00p 424.00p 430.00p 15047
11/10/2013 450.00p 450.00p 420.00p 450.00p 8299
10/10/2013 460.00p 460.00p 420.00p 450.00p 13212
09/10/2013 470.00p 490.00p 420.00p 460.00p 11648
08/10/2013 520.00p 520.00p 484.40p 490.00p 1735
07/10/2013 530.00p 530.00p 500.00p 520.00p 4564
04/10/2013 530.00p 539.60p 490.00p 500.00p 7475
03/10/2013 510.00p 528.00p 490.00p 490.00p 4640
02/10/2013 530.00p 530.00p 500.00p 512.00p 5013
01/10/2013 570.00p 570.00p 524.00p 530.00p 8137
30/09/2013 570.00p 590.00p 542.00p 570.00p 7108
27/09/2013 560.00p 560.00p 540.00p 550.00p 3432
26/09/2013 540.00p 560.00p 540.00p 560.00p 2638
25/09/2013 560.00p 560.00p 520.00p 540.00p 10829
24/09/2013 560.00p 564.00p 552.80p 560.00p 2600
23/09/2013 560.00p 566.00p 552.00p 560.00p 2597
20/09/2013 560.00p 568.00p 550.00p 560.00p 2690
19/09/2013 560.00p 568.00p 550.00p 560.00p 4174
18/09/2013 560.00p 574.40p 552.80p 560.00p 741
17/09/2013 560.00p 565.20p 550.00p 560.00p 2051
16/09/2013 560.00p 574.00p 544.00p 560.00p 4349
13/09/2013 570.00p 570.00p 560.00p 560.00p 1730
12/09/2013 570.00p 575.60p 562.40p 570.00p 376
11/09/2013 580.00p 580.00p 560.00p 570.00p 1861
10/09/2013 580.00p 596.00p 568.00p 580.00p 3800
09/09/2013 580.00p 610.00p 544.08p 580.00p 7536
06/09/2013 580.00p 580.00p 573.20p 580.00p 1320
05/09/2013 610.00p 610.80p 572.00p 580.00p 5905
04/09/2013 610.00p 611.60p 600.00p 610.00p 2336
03/09/2013 610.00p 620.00p 600.00p 610.00p 3683
02/09/2013 610.00p 616.00p 606.00p 610.00p 596
30/08/2013 600.00p 613.60p 590.00p 610.00p 5650
29/08/2013 610.00p 616.00p 590.00p 590.00p 3701
28/08/2013 600.00p 631.00p 594.00p 610.00p 12918
27/08/2013 560.00p 634.00p 560.00p 600.00p 8707
23/08/2013 560.00p 580.00p 552.80p 560.00p 8522
22/08/2013 580.00p 596.00p 544.00p 560.00p 2312
21/08/2013 620.00p 624.00p 564.00p 580.00p 7538
20/08/2013 560.00p 648.00p 560.00p 620.00p 10887
19/08/2013 530.00p 580.00p 524.00p 570.00p 11796
16/08/2013 520.00p 560.00p 520.00p 530.00p 3425
15/08/2013 520.00p 540.00p 502.40p 520.00p 6976
14/08/2013 534.00p 534.00p 512.00p 520.00p 10676
13/08/2013 500.00p 534.00p 480.40p 534.00p 15785
12/08/2013 500.00p 500.00p 479.52p 500.00p 6152
09/08/2013 500.00p 500.00p 464.00p 500.00p 3810
08/08/2013 520.00p 520.00p 480.00p 500.00p 10380
07/08/2013 560.00p 590.00p 500.00p 520.00p 20002
06/08/2013 530.00p 530.00p 499.20p 520.00p 3869
05/08/2013 530.00p 536.00p 490.00p 530.00p 9627
02/08/2013 530.00p 530.00p 480.00p 490.00p 7147
01/08/2013 550.00p 550.00p 503.00p 530.00p 10246
31/07/2013 550.00p 574.24p 533.20p 550.00p 5131
30/07/2013 550.00p 550.00p 520.80p 550.00p 6448
29/07/2013 570.00p 570.00p 540.00p 550.00p 3228
26/07/2013 570.00p 570.00p 560.00p 570.00p 1943
25/07/2013 560.00p 570.80p 560.00p 570.00p 2205
24/07/2013 570.00p 570.80p 544.00p 560.00p 5680
23/07/2013 570.00p 570.00p 560.00p 570.00p 2488
22/07/2013 570.00p 570.00p 548.00p 570.00p 1797
19/07/2013 570.00p 570.00p 561.00p 570.00p 1313
18/07/2013 580.00p 580.00p 560.00p 570.00p 1787
17/07/2013 580.00p 600.00p 562.00p 580.00p 170
16/07/2013 600.00p 600.00p 562.00p 580.00p 1928
15/07/2013 590.00p 600.00p 580.00p 600.00p 10251
12/07/2013 584.00p 600.00p 571.20p 590.00p 4378
11/07/2013 580.00p 588.00p 564.00p 580.00p 5671
10/07/2013 574.00p 574.00p 564.00p 574.00p 2902
09/07/2013 610.00p 610.00p 560.00p 574.00p 7181
08/07/2013 610.00p 610.00p 560.00p 610.00p 5188
05/07/2013 610.00p 610.00p 582.00p 610.00p 5903
04/07/2013 630.00p 630.00p 592.00p 610.00p 7279
03/07/2013 610.00p 612.00p 602.00p 610.00p 2446
02/07/2013 630.00p 630.00p 610.00p 610.00p 3629
01/07/2013 670.00p 670.00p 620.00p 630.00p 1957
28/06/2013 624.00p 628.00p 610.00p 624.00p 846
27/06/2013 624.00p 627.84p 610.00p 624.00p 2684
26/06/2013 624.00p 628.00p 613.20p 624.00p 1103
25/06/2013 610.00p 634.00p 610.00p 624.00p 1778
24/06/2013 640.00p 640.00p 604.00p 610.00p 5383
21/06/2013 640.00p 650.00p 620.00p 640.00p 1482
20/06/2013 670.00p 676.00p 640.00p 650.00p 4227
19/06/2013 650.00p 662.00p 628.40p 660.00p 1528
18/06/2013 650.00p 650.00p 628.00p 650.00p 2413
17/06/2013 620.00p 658.00p 620.00p 650.00p 3268
14/06/2013 610.00p 636.00p 593.20p 620.00p 7253
13/06/2013 620.00p 620.00p 600.00p 610.00p 5895
12/06/2013 620.00p 626.00p 606.00p 620.00p 1645
11/06/2013 630.00p 630.00p 610.00p 620.00p 1305
10/06/2013 620.00p 630.00p 608.00p 630.00p 3074
07/06/2013 640.00p 640.00p 620.00p 620.00p 7577
06/06/2013 640.00p 640.00p 624.00p 640.00p 2171
05/06/2013 640.00p 640.00p 624.00p 640.00p 2985
04/06/2013 660.00p 660.00p 620.00p 640.00p 10582
03/06/2013 660.00p 662.00p 620.00p 660.00p 4803
31/05/2013 670.00p 670.00p 640.00p 660.00p 2767
30/05/2013 680.00p 685.20p 649.00p 670.00p 5387
29/05/2013 670.00p 736.00p 660.00p 680.00p 15940
28/05/2013 710.00p 736.00p 644.00p 660.00p 15736
24/05/2013 670.00p 670.00p 640.00p 660.00p 10090
23/05/2013 670.00p 670.00p 628.00p 660.00p 4853
22/05/2013 690.00p 690.00p 660.00p 670.00p 4755
21/05/2013 670.00p 700.00p 660.00p 690.00p 11995
20/05/2013 650.00p 688.00p 646.80p 670.00p 2338
17/05/2013 650.00p 653.60p 632.40p 650.00p 5365
16/05/2013 620.00p 660.00p 618.00p 640.00p 9538
15/05/2013 620.00p 620.00p 600.40p 620.00p 11187
14/05/2013 620.00p 632.00p 600.00p 620.00p 7646
13/05/2013 670.00p 670.00p 600.00p 610.00p 16538
10/05/2013 680.00p 680.00p 648.00p 670.00p 3171
09/05/2013 710.00p 710.00p 664.00p 680.00p 6084
08/05/2013 710.00p 713.60p 680.00p 710.00p 3993
07/05/2013 700.00p 717.60p 696.80p 710.00p 13062
03/05/2013 710.00p 738.00p 696.00p 700.00p 14013
02/05/2013 680.00p 686.00p 674.00p 680.00p 4170
01/05/2013 680.00p 696.16p 672.80p 680.00p 763
30/04/2013 690.00p 696.00p 680.00p 680.00p 3759
29/04/2013 680.00p 697.60p 680.00p 690.00p 4898
26/04/2013 670.00p 700.00p 660.00p 680.00p 12881
25/04/2013 650.00p 679.60p 650.00p 670.00p 4344
24/04/2013 700.00p 704.00p 644.40p 650.00p 13829
23/04/2013 720.00p 725.60p 680.00p 700.00p 17108
22/04/2013 700.00p 740.00p 700.00p 720.00p 22347
19/04/2013 690.00p 718.00p 684.40p 700.00p 15141
18/04/2013 700.00p 712.48p 675.20p 690.00p 9780
17/04/2013 650.00p 720.00p 636.00p 700.00p 26774
16/04/2013 670.00p 670.00p 612.40p 650.00p 15078
15/04/2013 680.00p 696.00p 640.40p 670.00p 28619
12/04/2013 560.00p 696.00p 559.76p 680.00p 81262
11/04/2013 570.00p 570.00p 546.00p 560.00p 6026
10/04/2013 570.00p 570.00p 560.00p 570.00p 892
09/04/2013 590.00p 590.00p 556.00p 570.00p 2690
08/04/2013 590.00p 590.00p 567.84p 590.00p 2328
05/04/2013 590.00p 600.00p 568.00p 590.00p 5299
04/04/2013 600.00p 600.00p 580.00p 590.00p 2684
03/04/2013 600.00p 600.00p 580.00p 600.00p 6736
02/04/2013 610.00p 620.00p 588.00p 600.00p 9619
28/03/2013 610.00p 640.00p 592.00p 610.00p 9597
27/03/2013 610.00p 610.00p 588.00p 590.00p 4125
26/03/2013 610.00p 610.00p 600.00p 610.00p 650
25/03/2013 630.00p 640.00p 584.00p 610.00p 22003
22/03/2013 630.00p 630.00p 616.00p 630.00p 4126
21/03/2013 630.00p 630.00p 622.00p 630.00p 4060
20/03/2013 630.00p 632.00p 623.60p 630.00p 2989
19/03/2013 660.00p 660.00p 623.60p 630.00p 4581
18/03/2013 660.00p 660.00p 640.00p 660.00p 3943
15/03/2013 640.00p 666.08p 628.80p 660.00p 7974
14/03/2013 650.00p 650.00p 620.00p 640.00p 7742
13/03/2013 690.00p 699.00p 640.00p 650.00p 4410
12/03/2013 690.00p 690.00p 660.00p 660.00p 3698
11/03/2013 700.00p 724.00p 684.00p 690.00p 8177
08/03/2013 690.00p 716.00p 681.20p 710.00p 4282
07/03/2013 670.00p 700.00p 670.00p 690.00p 9923
06/03/2013 670.00p 680.00p 664.00p 670.00p 11788
05/03/2013 670.00p 680.00p 667.20p 670.00p 3471
04/03/2013 690.00p 690.00p 660.40p 670.00p 5308
01/03/2013 640.00p 700.00p 637.60p 690.00p 11139
28/02/2013 680.00p 680.00p 620.00p 640.00p 13262
27/02/2013 630.00p 630.00p 604.40p 620.00p 1824
26/02/2013 630.00p 630.00p 608.00p 630.00p 9650
25/02/2013 630.00p 630.00p 620.00p 630.00p 2790
22/02/2013 640.00p 640.00p 620.40p 630.00p 2602
21/02/2013 650.00p 660.00p 620.00p 640.00p 10422
20/02/2013 650.00p 673.96p 620.00p 660.00p 5985
19/02/2013 640.00p 648.00p 600.00p 620.00p 4835
18/02/2013 630.00p 640.00p 620.80p 640.00p 6681
15/02/2013 650.00p 650.00p 612.00p 630.00p 7711
14/02/2013 670.00p 674.00p 612.00p 650.00p 13251
13/02/2013 740.00p 760.00p 611.72p 670.00p 24895
12/02/2013 780.00p 792.00p 728.00p 750.00p 9071
11/02/2013 700.00p 840.00p 692.00p 780.00p 54130
08/02/2013 640.00p 720.00p 635.20p 700.00p 14030
07/02/2013 660.00p 660.00p 640.00p 640.00p 8789
06/02/2013 640.00p 676.00p 634.00p 660.00p 21474
05/02/2013 650.00p 660.00p 630.00p 640.00p 22960
04/02/2013 630.00p 656.00p 620.00p 650.00p 26608
01/02/2013 570.00p 660.00p 564.00p 630.00p 43434
31/01/2013 510.00p 600.00p 508.00p 570.00p 54407
30/01/2013 560.00p 576.00p 496.00p 510.00p 25679
29/01/2013 530.00p 568.00p 496.00p 496.00p 13264
28/01/2013 570.00p 570.00p 520.00p 530.00p 14840
25/01/2013 570.00p 570.00p 560.00p 570.00p 1741
24/01/2013 570.00p 572.40p 560.00p 570.00p 11166
23/01/2013 590.00p 590.00p 564.00p 570.00p 7222
22/01/2013 610.00p 619.20p 580.00p 590.00p 11628
21/01/2013 620.00p 720.00p 600.00p 610.00p 35417
18/01/2013 510.00p 700.00p 510.00p 620.00p 42491
17/01/2013 490.00p 539.60p 460.00p 510.00p 38729
16/01/2013 460.00p 490.00p 448.40p 490.00p 6036
15/01/2013 500.00p 540.00p 460.00p 460.00p 11685
14/01/2013 500.00p 558.00p 440.00p 510.00p 49854

*Close Price adjusted for both dividends and splits