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
09/10/2017 0.26p 0.27p 0.26p 0.27p 327396
06/10/2017 0.26p 0.28p 0.26p 0.26p 100
05/10/2017 0.29p 0.29p 0.28p 0.28p 8927537
04/10/2017 0.29p 0.29p 0.29p 0.29p 52850
03/10/2017 0.28p 0.29p 0.28p 0.29p 20655604
02/10/2017 0.29p 0.29p 0.28p 0.28p 1824505
29/09/2017 0.29p 0.29p 0.29p 0.29p 526834
28/09/2017 0.29p 0.29p 0.29p 0.29p 670606
27/09/2017 0.31p 0.31p 0.29p 0.29p 37826704
26/09/2017 0.33p 0.33p 0.31p 0.31p 1381082
25/09/2017 0.32p 0.33p 0.32p 0.33p 7795686
22/09/2017 0.30p 0.32p 0.30p 0.32p 4360410
21/09/2017 0.31p 0.31p 0.30p 0.30p 20849772
20/09/2017 0.29p 0.30p 0.29p 0.30p 19686656
19/09/2017 0.29p 0.29p 0.29p 0.29p 3250000
18/09/2017 0.30p 0.30p 0.29p 0.29p 5134877
15/09/2017 0.29p 0.31p 0.29p 0.30p 13919808
14/09/2017 0.28p 0.30p 0.28p 0.29p 10269660
13/09/2017 0.27p 0.28p 0.27p 0.28p 25186210
12/09/2017 0.29p 0.29p 0.27p 0.27p 1986038
11/09/2017 0.29p 0.29p 0.29p 0.29p 5606473
08/09/2017 0.29p 0.29p 0.29p 0.29p 10005794
07/09/2017 0.29p 0.29p 0.29p 0.29p 11015220
06/09/2017 0.26p 0.29p 0.26p 0.29p 16495866
05/09/2017 0.26p 0.26p 0.26p 0.26p 3985541
04/09/2017 0.26p 0.26p 0.26p 0.26p 0
01/09/2017 0.26p 0.26p 0.26p 0.26p 5729203
31/08/2017 0.25p 0.26p 0.25p 0.26p 2107519
30/08/2017 0.26p 0.26p 0.25p 0.25p 3751029
29/08/2017 0.26p 0.26p 0.26p 0.26p 2267543
25/08/2017 0.26p 0.26p 0.26p 0.26p 413453
24/08/2017 0.26p 0.26p 0.26p 0.26p 2733461
23/08/2017 0.27p 0.27p 0.26p 0.26p 7865316
22/08/2017 0.25p 0.27p 0.25p 0.27p 6367537
21/08/2017 0.26p 0.26p 0.26p 0.26p 13690736
18/08/2017 0.26p 0.26p 0.26p 0.26p 2200799
17/08/2017 0.26p 0.26p 0.26p 0.26p 25223
16/08/2017 0.27p 0.27p 0.26p 0.26p 1301475
15/08/2017 0.27p 0.27p 0.27p 0.27p 926
14/08/2017 0.27p 0.27p 0.27p 0.27p 2293125
11/08/2017 0.27p 0.27p 0.27p 0.27p 2646202
10/08/2017 0.27p 0.27p 0.27p 0.27p 12035074
09/08/2017 0.29p 0.29p 0.27p 0.27p 9982098
08/08/2017 0.27p 0.27p 0.27p 0.27p 596483
07/08/2017 0.26p 0.27p 0.26p 0.27p 2497651
04/08/2017 0.29p 0.29p 0.26p 0.26p 3858460
03/08/2017 0.26p 0.29p 0.26p 0.29p 12646907
02/08/2017 0.25p 0.26p 0.23p 0.26p 16888878
01/08/2017 0.25p 0.27p 0.25p 0.25p 22991280
31/07/2017 0.26p 0.27p 0.27p 0.27p 2253026
28/07/2017 0.27p 0.27p 0.27p 0.27p 1037304
27/07/2017 0.27p 0.27p 0.27p 0.27p 21173192
26/07/2017 0.27p 0.27p 0.27p 0.27p 4426048
25/07/2017 0.27p 0.27p 0.27p 0.27p 6483643
24/07/2017 0.27p 0.27p 0.27p 0.27p 3910356
21/07/2017 0.27p 0.29p 0.27p 0.27p 9112672
20/07/2017 0.27p 0.27p 0.27p 0.27p 1679185
19/07/2017 0.27p 0.27p 0.27p 0.27p 5200097
18/07/2017 0.28p 0.28p 0.27p 0.27p 6208761
17/07/2017 0.32p 0.39p 0.27p 0.28p 66899480
14/07/2017 0.28p 0.32p 0.28p 0.32p 20798000
13/07/2017 0.28p 0.28p 0.24p 0.28p 12085240
12/07/2017 0.28p 0.28p 0.28p 0.28p 137257
11/07/2017 0.28p 0.28p 0.28p 0.28p 7666666
10/07/2017 0.28p 0.28p 0.28p 0.28p 67103
07/07/2017 0.28p 0.28p 0.28p 0.28p 217438
06/07/2017 0.28p 0.28p 0.28p 0.28p 0
05/07/2017 0.28p 0.28p 0.28p 0.28p 6851789
04/07/2017 0.28p 0.28p 0.28p 0.28p 794787
03/07/2017 0.28p 0.28p 0.28p 0.28p 188679
30/06/2017 0.28p 0.28p 0.28p 0.28p 8522797
29/06/2017 0.28p 0.28p 0.28p 0.28p 790000
28/06/2017 0.28p 0.28p 0.28p 0.28p 15570471
27/06/2017 0.28p 0.48p 0.28p 0.28p 40466956
26/06/2017 0.58p 0.58p 0.48p 0.48p 1845416
23/06/2017 0.70p 0.73p 0.58p 0.58p 2415202
22/06/2017 0.75p 0.75p 0.73p 0.73p 0
21/06/2017 0.75p 0.75p 0.75p 0.75p 0
20/06/2017 0.80p 0.80p 0.73p 0.75p 0
19/06/2017 0.88p 0.88p 0.80p 0.80p 0
16/06/2017 0.88p 0.88p 0.88p 0.88p 0
15/06/2017 0.88p 0.90p 0.80p 0.88p 97664
14/06/2017 1.03p 1.03p 0.78p 0.88p 3353544
13/06/2017 1.18p 1.18p 0.95p 1.03p 1773056
12/06/2017 1.18p 1.18p 1.15p 1.18p 9332
09/06/2017 1.15p 1.19p 1.12p 1.18p 93830
08/06/2017 1.23p 1.23p 1.13p 1.18p 349084
07/06/2017 1.23p 1.30p 1.16p 1.23p 1368503
06/06/2017 1.15p 1.24p 1.15p 1.23p 867832
05/06/2017 1.18p 1.19p 1.11p 1.15p 383390
02/06/2017 1.25p 1.25p 1.15p 1.18p 272227
01/06/2017 1.25p 1.27p 1.25p 1.25p 10640
31/05/2017 1.25p 1.25p 1.21p 1.25p 229060
30/05/2017 1.33p 1.33p 1.21p 1.25p 442080
26/05/2017 1.33p 1.33p 1.33p 1.33p 0
25/05/2017 1.38p 1.39p 1.27p 1.33p 1427089
24/05/2017 1.23p 1.43p 1.20p 1.38p 1892186
23/05/2017 1.30p 1.30p 1.15p 1.23p 5772322
22/05/2017 1.20p 1.30p 1.12p 1.30p 1314045
19/05/2017 1.25p 1.25p 1.15p 1.20p 858824
18/05/2017 1.30p 1.38p 1.13p 1.25p 6422700
17/05/2017 1.28p 1.43p 1.20p 1.30p 3232537
16/05/2017 1.05p 1.47p 1.05p 1.28p 12842945
15/05/2017 1.05p 1.05p 0.90p 1.05p 704391
12/05/2017 1.05p 1.05p 0.96p 1.05p 78920
11/05/2017 1.05p 1.05p 1.00p 1.05p 1377433
10/05/2017 1.05p 1.10p 1.00p 1.05p 942178
09/05/2017 0.90p 1.58p 0.90p 1.05p 6283105
08/05/2017 1.33p 1.33p 1.20p 1.25p 642856
05/05/2017 1.33p 1.33p 1.30p 1.33p 72181
04/05/2017 1.38p 1.38p 1.30p 1.33p 1245816
03/05/2017 1.48p 1.48p 1.40p 1.43p 1758524
02/05/2017 1.70p 1.70p 1.42p 1.48p 1619214
28/04/2017 1.88p 1.88p 1.50p 1.70p 441688
27/04/2017 1.82p 1.82p 1.64p 1.74p 495172
26/04/2017 1.84p 1.84p 1.76p 1.82p 338858
25/04/2017 1.94p 1.94p 1.80p 1.84p 512337
24/04/2017 2.06p 2.06p 1.84p 1.94p 737491
21/04/2017 2.06p 2.06p 2.00p 2.06p 1578023
20/04/2017 2.16p 2.16p 2.04p 2.06p 695602
19/04/2017 2.16p 2.20p 2.12p 2.16p 8367172
18/04/2017 2.14p 2.28p 2.13p 2.16p 5160019
13/04/2017 2.14p 2.20p 2.12p 2.14p 6557069
12/04/2017 2.10p 2.20p 2.04p 2.14p 984942
11/04/2017 2.14p 2.20p 2.04p 2.10p 554827
10/04/2017 2.10p 2.20p 2.08p 2.14p 169727
07/04/2017 2.10p 2.20p 2.00p 2.10p 154454
06/04/2017 2.20p 2.20p 2.08p 2.10p 353970
05/04/2017 2.16p 2.16p 2.10p 2.10p 252211
04/04/2017 2.16p 2.26p 2.12p 2.16p 7570444
03/04/2017 2.16p 2.20p 2.00p 2.16p 2155347
31/03/2017 2.16p 2.20p 2.16p 2.16p 1749114
30/03/2017 2.20p 2.36p 2.04p 2.16p 6634008
29/03/2017 3.40p 3.40p 2.80p 3.20p 1184184
28/03/2017 3.80p 3.82p 3.40p 3.40p 224614
27/03/2017 3.70p 3.92p 3.60p 3.80p 67553
24/03/2017 3.10p 4.56p 3.10p 3.70p 1280740
23/03/2017 3.40p 3.40p 3.00p 3.10p 314072
22/03/2017 3.30p 3.40p 3.04p 3.40p 398385
21/03/2017 3.70p 3.80p 3.20p 3.30p 529118
20/03/2017 4.40p 4.52p 3.52p 3.70p 725217
17/03/2017 3.90p 5.20p 3.88p 4.40p 1015426
16/03/2017 3.20p 5.08p 3.20p 3.90p 2839828
15/03/2017 3.00p 3.32p 2.64p 3.20p 465641
14/03/2017 3.00p 3.00p 2.84p 3.00p 147759
13/03/2017 3.50p 3.60p 2.90p 3.00p 322510
10/03/2017 3.60p 3.76p 3.20p 3.60p 561509
09/03/2017 3.70p 3.70p 3.36p 3.60p 208234
08/03/2017 3.60p 3.70p 3.33p 3.70p 628158
07/03/2017 3.80p 3.80p 3.32p 3.60p 78274
06/03/2017 3.80p 3.80p 3.40p 3.80p 466103
03/03/2017 3.80p 4.36p 3.56p 3.80p 2323162
02/03/2017 3.50p 3.80p 3.50p 3.70p 1302013
01/03/2017 3.30p 3.72p 3.20p 3.50p 2630361
28/02/2017 3.10p 3.32p 3.00p 3.30p 873071
27/02/2017 3.30p 3.30p 3.00p 3.10p 135332
24/02/2017 3.34p 3.34p 3.20p 3.30p 78300
23/02/2017 3.50p 3.50p 3.28p 3.34p 639674
22/02/2017 3.90p 3.90p 3.28p 3.50p 1295042
21/02/2017 3.90p 4.00p 3.80p 3.90p 259728
20/02/2017 3.90p 4.00p 3.82p 3.90p 159742
17/02/2017 3.90p 3.92p 3.80p 3.90p 391158
16/02/2017 3.90p 3.96p 3.82p 3.90p 249143
15/02/2017 3.90p 3.96p 3.84p 3.90p 25956
14/02/2017 3.90p 3.96p 3.84p 3.90p 17335
13/02/2017 3.90p 4.00p 3.90p 3.90p 9303
10/02/2017 3.90p 4.00p 3.88p 3.90p 28050
09/02/2017 3.90p 3.90p 3.88p 3.90p 2500
08/02/2017 4.20p 4.20p 3.80p 3.90p 92109
07/02/2017 3.90p 4.20p 3.90p 4.20p 335789
06/02/2017 3.90p 4.00p 3.84p 3.90p 55160
03/02/2017 3.90p 4.00p 3.80p 3.90p 221934
02/02/2017 3.90p 3.90p 3.82p 3.90p 140007
01/02/2017 3.90p 3.96p 3.82p 3.90p 153050
31/01/2017 3.90p 4.00p 3.88p 3.90p 500
30/01/2017 3.90p 4.00p 3.88p 3.90p 22500
27/01/2017 3.90p 4.00p 3.80p 3.90p 255275
26/01/2017 3.90p 3.98p 3.80p 3.90p 44889
25/01/2017 3.90p 4.00p 3.80p 3.90p 286305
24/01/2017 4.20p 4.20p 3.84p 4.00p 121583
23/01/2017 4.20p 4.20p 4.00p 4.20p 22500
20/01/2017 4.20p 4.20p 4.00p 4.20p 43064
19/01/2017 4.10p 4.20p 3.88p 4.20p 110395
18/01/2017 3.90p 4.16p 3.88p 4.10p 264959
17/01/2017 4.10p 4.10p 3.84p 3.90p 606296
16/01/2017 4.30p 4.32p 4.20p 4.30p 209614
13/01/2017 4.30p 4.40p 4.20p 4.30p 180642
12/01/2017 5.20p 5.20p 3.60p 4.30p 3727826
11/01/2017 6.60p 6.60p 5.76p 6.20p 167873
10/01/2017 6.00p 6.60p 5.88p 6.60p 216171
09/01/2017 5.80p 6.50p 5.80p 6.50p 313853
06/01/2017 6.20p 6.20p 5.60p 5.80p 553539
05/01/2017 6.40p 6.40p 5.80p 6.20p 1648358
04/01/2017 5.90p 6.52p 5.40p 6.40p 499841
03/01/2017 5.90p 6.40p 5.44p 5.90p 706082
30/12/2016 6.00p 6.00p 5.44p 5.90p 176899
29/12/2016 6.00p 6.40p 5.60p 6.00p 961897
28/12/2016 6.00p 6.00p 5.44p 6.00p 398318
23/12/2016 6.00p 6.00p 6.00p 6.00p 0
22/12/2016 6.00p 6.00p 5.66p 6.00p 35000

*Close Price adjusted for both dividends and splits