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
25/07/2018 0.54p 0.56p 0.53p 0.53p 8226684
24/07/2018 0.54p 0.55p 0.53p 0.54p 2806594
23/07/2018 0.55p 0.55p 0.53p 0.54p 3608474
20/07/2018 0.55p 0.57p 0.51p 0.55p 11661064
19/07/2018 0.54p 0.55p 0.52p 0.55p 9547658
18/07/2018 0.53p 0.56p 0.50p 0.56p 13572161
17/07/2018 0.56p 0.56p 0.52p 0.53p 4667768
16/07/2018 0.53p 0.56p 0.52p 0.56p 4203368
13/07/2018 0.55p 0.55p 0.53p 0.54p 5815485
12/07/2018 0.59p 0.59p 0.54p 0.55p 4644618
11/07/2018 0.56p 0.59p 0.54p 0.59p 10298866
10/07/2018 0.57p 0.59p 0.54p 0.55p 9672241
09/07/2018 0.55p 0.57p 0.54p 0.57p 8275146
06/07/2018 0.55p 0.60p 0.53p 0.55p 16735577
05/07/2018 0.56p 0.57p 0.54p 0.55p 6111369
04/07/2018 0.60p 0.60p 0.55p 0.56p 13722576
03/07/2018 0.61p 0.62p 0.57p 0.60p 13896673
02/07/2018 0.60p 0.61p 0.55p 0.61p 16599516
29/06/2018 0.57p 0.62p 0.56p 0.60p 9377275
28/06/2018 0.60p 0.60p 0.57p 0.57p 9199457
27/06/2018 0.61p 0.62p 0.57p 0.60p 14592657
26/06/2018 0.62p 0.63p 0.61p 0.62p 5849362
25/06/2018 0.64p 0.64p 0.60p 0.62p 19807072
22/06/2018 0.68p 0.70p 0.64p 0.68p 4392636
21/06/2018 0.69p 0.71p 0.63p 0.68p 3343232
20/06/2018 0.73p 0.73p 0.67p 0.69p 4893348
19/06/2018 0.76p 0.79p 0.71p 0.71p 7001882
18/06/2018 0.68p 0.77p 0.67p 0.76p 7403236
15/06/2018 0.69p 0.71p 0.65p 0.68p 9363792
14/06/2018 0.70p 0.72p 0.67p 0.69p 2964839
13/06/2018 0.69p 0.75p 0.69p 0.70p 6358951
12/06/2018 0.73p 0.73p 0.67p 0.69p 10348199
11/06/2018 0.71p 0.74p 0.70p 0.73p 3206807
08/06/2018 0.72p 0.73p 0.69p 0.71p 5097670
07/06/2018 0.73p 0.74p 0.70p 0.72p 5839074
06/06/2018 0.73p 0.74p 0.71p 0.72p 2640581
05/06/2018 0.73p 0.77p 0.72p 0.73p 10625815
04/06/2018 0.75p 0.77p 0.70p 0.74p 11331571
01/06/2018 0.77p 0.77p 0.68p 0.74p 11937997
31/05/2018 0.76p 0.78p 0.74p 0.77p 10245313
30/05/2018 0.75p 0.76p 0.73p 0.76p 7860019
29/05/2018 0.77p 0.78p 0.73p 0.74p 4399947
25/05/2018 0.78p 0.82p 0.76p 0.77p 9382440
24/05/2018 0.78p 0.80p 0.74p 0.78p 9628066
23/05/2018 0.79p 0.84p 0.75p 0.78p 14275893
22/05/2018 0.80p 0.82p 0.77p 0.79p 16940064
21/05/2018 0.81p 0.84p 0.79p 0.80p 18432496
18/05/2018 0.75p 0.84p 0.75p 0.81p 28098170
17/05/2018 0.73p 0.79p 0.72p 0.75p 10217978
16/05/2018 0.78p 0.79p 0.71p 0.73p 4925827
15/05/2018 0.76p 0.80p 0.74p 0.75p 4136025
14/05/2018 0.77p 0.81p 0.75p 0.79p 10546367
11/05/2018 0.77p 0.81p 0.75p 0.77p 8112090
10/05/2018 0.75p 0.82p 0.73p 0.77p 7016600
09/05/2018 0.75p 0.79p 0.71p 0.75p 13229511
08/05/2018 0.72p 0.83p 0.71p 0.75p 12201027
04/05/2018 0.71p 0.74p 0.66p 0.72p 6995863
03/05/2018 0.70p 0.73p 0.68p 0.71p 2014606
02/05/2018 0.72p 0.74p 0.69p 0.70p 3919371
01/05/2018 0.74p 0.76p 0.70p 0.72p 5302146
30/04/2018 0.75p 0.80p 0.73p 0.74p 6291645
27/04/2018 0.74p 0.83p 0.74p 0.75p 8138107
26/04/2018 0.78p 0.85p 0.73p 0.74p 18501784
25/04/2018 0.75p 0.75p 0.72p 0.73p 1797579
24/04/2018 0.74p 0.77p 0.72p 0.74p 1885197
23/04/2018 0.77p 0.77p 0.73p 0.74p 4341407
20/04/2018 0.80p 0.85p 0.75p 0.77p 10680531
19/04/2018 0.78p 0.80p 0.75p 0.78p 4890373
18/04/2018 0.74p 0.85p 0.73p 0.78p 8718280
17/04/2018 0.74p 0.76p 0.71p 0.74p 2840046
16/04/2018 0.75p 0.76p 0.70p 0.74p 5131880
13/04/2018 0.74p 0.75p 0.73p 0.75p 3556275
12/04/2018 0.76p 0.79p 0.73p 0.74p 3389778
11/04/2018 0.71p 0.80p 0.71p 0.76p 6343527
10/04/2018 0.72p 0.72p 0.68p 0.71p 1782651
09/04/2018 0.76p 0.76p 0.72p 0.72p 1830103
06/04/2018 0.69p 0.77p 0.67p 0.77p 7850696
05/04/2018 0.71p 0.73p 0.66p 0.69p 9102417
04/04/2018 0.78p 0.79p 0.68p 0.71p 28339922
03/04/2018 0.78p 0.82p 0.76p 0.78p 4523764
29/03/2018 0.78p 0.80p 0.75p 0.78p 13393369
28/03/2018 0.78p 0.79p 0.77p 0.78p 1769908
27/03/2018 0.79p 0.79p 0.76p 0.78p 3657000
26/03/2018 0.75p 0.84p 0.73p 0.79p 4737723
23/03/2018 0.76p 0.77p 0.72p 0.75p 5047161
22/03/2018 0.76p 0.77p 0.76p 0.76p 578516
21/03/2018 0.77p 0.79p 0.75p 0.76p 2974645
20/03/2018 0.79p 0.79p 0.75p 0.77p 5785562
19/03/2018 0.81p 0.82p 0.78p 0.79p 7150382
16/03/2018 0.84p 0.84p 0.79p 0.82p 2799115
15/03/2018 0.85p 0.86p 0.83p 0.84p 5997928
14/03/2018 0.86p 0.87p 0.85p 0.86p 2035618
13/03/2018 0.89p 0.92p 0.85p 0.85p 10815470
12/03/2018 0.83p 0.89p 0.83p 0.85p 7472095
09/03/2018 0.86p 0.86p 0.82p 0.83p 3174664
08/03/2018 0.89p 0.90p 0.83p 0.86p 9722716
07/03/2018 0.91p 0.92p 0.87p 0.89p 9730374
06/03/2018 0.95p 0.97p 0.87p 0.89p 10520711
05/03/2018 0.85p 0.97p 0.84p 0.88p 8083415
02/03/2018 0.85p 0.89p 0.83p 0.85p 2620546
01/03/2018 0.86p 0.90p 0.83p 0.89p 11830199
28/02/2018 0.85p 0.93p 0.85p 0.88p 14450677
27/02/2018 0.83p 0.92p 0.83p 0.87p 24242664
26/02/2018 0.77p 0.86p 0.77p 0.83p 12699620
23/02/2018 0.73p 0.85p 0.73p 0.77p 12802284
22/02/2018 0.78p 0.80p 0.71p 0.73p 11176089
21/02/2018 0.78p 0.83p 0.75p 0.78p 9348913
20/02/2018 0.77p 0.85p 0.76p 0.78p 16320602
19/02/2018 0.68p 0.80p 0.67p 0.77p 19067674
16/02/2018 0.66p 0.71p 0.66p 0.69p 5721954
15/02/2018 0.64p 0.75p 0.64p 0.66p 40619572
14/02/2018 0.60p 0.64p 0.58p 0.61p 11770428
13/02/2018 0.58p 0.69p 0.58p 0.60p 13434169
12/02/2018 0.63p 0.63p 0.58p 0.59p 6543438
09/02/2018 0.63p 0.65p 0.61p 0.63p 4459466
08/02/2018 0.65p 0.66p 0.62p 0.63p 2980508
07/02/2018 0.63p 0.67p 0.61p 0.65p 6488977
06/02/2018 0.65p 0.65p 0.58p 0.63p 5758719
05/02/2018 0.63p 0.67p 0.60p 0.66p 7848781
02/02/2018 0.64p 0.68p 0.61p 0.63p 6717992
01/02/2018 0.63p 0.69p 0.60p 0.64p 13255309
31/01/2018 0.66p 0.69p 0.62p 0.65p 9509641
30/01/2018 0.67p 0.71p 0.63p 0.66p 8087027
29/01/2018 0.70p 0.70p 0.65p 0.67p 7838994
26/01/2018 0.73p 0.73p 0.68p 0.70p 2042661
25/01/2018 0.73p 0.74p 0.67p 0.73p 4507373
24/01/2018 0.73p 0.73p 0.67p 0.73p 11306928
23/01/2018 0.75p 0.78p 0.71p 0.73p 5123479
22/01/2018 0.77p 0.81p 0.74p 0.75p 5823976
19/01/2018 0.79p 0.79p 0.67p 0.77p 15619662
18/01/2018 0.84p 0.87p 0.78p 0.79p 13923173
17/01/2018 0.83p 0.85p 0.75p 0.84p 15008915
16/01/2018 0.81p 0.92p 0.79p 0.83p 33323370
15/01/2018 0.75p 0.82p 0.74p 0.81p 26412388
12/01/2018 0.69p 0.77p 0.68p 0.75p 17158144
11/01/2018 0.70p 0.72p 0.67p 0.69p 9051595
10/01/2018 0.64p 0.72p 0.64p 0.70p 16444513
09/01/2018 0.72p 0.72p 0.60p 0.64p 35383264
08/01/2018 0.66p 0.72p 0.61p 0.70p 13035797
05/01/2018 0.59p 0.66p 0.59p 0.65p 20492246
04/01/2018 0.57p 0.62p 0.54p 0.59p 10446501
03/01/2018 0.58p 0.60p 0.55p 0.57p 9057685
02/01/2018 0.60p 0.61p 0.55p 0.58p 9500581
29/12/2017 0.60p 0.61p 0.58p 0.60p 199773
28/12/2017 0.62p 0.62p 0.58p 0.60p 8490854
27/12/2017 0.54p 0.63p 0.54p 0.62p 14496969
22/12/2017 0.59p 0.61p 0.52p 0.54p 19807714
21/12/2017 0.57p 0.67p 0.56p 0.59p 16614180
20/12/2017 0.61p 0.61p 0.54p 0.57p 20746266
19/12/2017 0.62p 0.63p 0.56p 0.61p 13388656
18/12/2017 0.61p 0.64p 0.57p 0.62p 11939809
15/12/2017 0.65p 0.65p 0.60p 0.61p 8435292
14/12/2017 0.67p 0.67p 0.63p 0.65p 11719292
13/12/2017 0.60p 0.72p 0.58p 0.70p 31687416
12/12/2017 0.61p 0.63p 0.58p 0.60p 14413655
11/12/2017 0.64p 0.64p 0.58p 0.61p 12753252
08/12/2017 0.66p 0.67p 0.58p 0.64p 14225515
07/12/2017 0.71p 0.77p 0.64p 0.66p 18279078
06/12/2017 0.65p 0.77p 0.65p 0.71p 68506256
05/12/2017 0.61p 0.70p 0.58p 0.65p 33117444
04/12/2017 0.54p 0.63p 0.52p 0.61p 21654940
01/12/2017 0.56p 0.56p 0.51p 0.54p 9311206
30/11/2017 0.56p 0.56p 0.52p 0.56p 6204546
29/11/2017 0.57p 0.57p 0.55p 0.56p 4146297
28/11/2017 0.60p 0.60p 0.55p 0.57p 6977937
27/11/2017 0.59p 0.60p 0.56p 0.60p 13384556
24/11/2017 0.56p 0.61p 0.56p 0.59p 15938080
23/11/2017 0.60p 0.60p 0.57p 0.58p 12287013
22/11/2017 0.59p 0.64p 0.59p 0.60p 33174336
21/11/2017 0.60p 0.60p 0.56p 0.58p 20851228
20/11/2017 0.62p 0.62p 0.58p 0.60p 20970636
17/11/2017 0.68p 0.69p 0.60p 0.62p 52313348
16/11/2017 0.68p 0.72p 0.65p 0.68p 131088888
15/11/2017 0.74p 0.93p 0.66p 0.80p 45762832
14/11/2017 0.90p 1.00p 0.72p 0.74p 86849256
13/11/2017 0.71p 0.95p 0.71p 0.87p 142610384
10/11/2017 0.58p 0.74p 0.53p 0.70p 110424000
09/11/2017 0.41p 0.56p 0.41p 0.54p 45803464
08/11/2017 0.44p 0.45p 0.39p 0.40p 100629440
07/11/2017 0.33p 0.42p 0.33p 0.42p 129371816
06/11/2017 0.33p 0.33p 0.32p 0.33p 19585292
03/11/2017 0.34p 0.34p 0.31p 0.33p 9870812
02/11/2017 0.31p 0.34p 0.29p 0.34p 16543720
01/11/2017 0.31p 0.32p 0.29p 0.31p 14246922
31/10/2017 0.32p 0.35p 0.30p 0.31p 60531072
30/10/2017 0.30p 0.31p 0.30p 0.30p 2550164
27/10/2017 0.32p 0.32p 0.29p 0.30p 2538975
26/10/2017 0.34p 0.34p 0.30p 0.32p 18859220
25/10/2017 0.33p 0.35p 0.33p 0.34p 18410464
24/10/2017 0.31p 0.36p 0.31p 0.33p 86513168
23/10/2017 0.29p 0.34p 0.29p 0.31p 37621268
20/10/2017 0.29p 0.33p 0.29p 0.29p 24710196
19/10/2017 0.26p 0.37p 0.26p 0.29p 133376896
18/10/2017 0.27p 0.27p 0.25p 0.26p 2493484
17/10/2017 0.27p 0.28p 0.27p 0.27p 233339
16/10/2017 0.26p 0.29p 0.25p 0.27p 25797538
13/10/2017 0.26p 0.26p 0.26p 0.26p 215000
12/10/2017 0.27p 0.27p 0.26p 0.26p 3552709
11/10/2017 0.27p 0.27p 0.27p 0.27p 1383124
10/10/2017 0.27p 0.27p 0.27p 0.27p 45

*Close Price adjusted for both dividends and splits