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
21/12/2016 6.10p 6.10p 5.72p 6.00p 133434
20/12/2016 5.80p 6.10p 5.64p 6.10p 71522
19/12/2016 5.90p 5.90p 5.80p 5.80p 140963
16/12/2016 6.10p 6.40p 5.80p 5.90p 297318
15/12/2016 6.40p 6.40p 6.00p 6.40p 137236
14/12/2016 6.60p 6.60p 5.88p 6.40p 242385
13/12/2016 6.80p 6.80p 6.04p 6.60p 20780
12/12/2016 6.80p 6.80p 6.44p 6.80p 181718
09/12/2016 6.80p 6.80p 6.52p 6.80p 136064
08/12/2016 6.60p 6.96p 6.44p 6.80p 648455
07/12/2016 7.00p 7.00p 6.00p 6.60p 571757
06/12/2016 7.10p 7.10p 6.46p 7.00p 161676
05/12/2016 7.00p 7.10p 6.64p 7.10p 242645
02/12/2016 7.10p 7.10p 6.48p 7.00p 166765
01/12/2016 7.00p 7.52p 6.48p 7.10p 391705
30/11/2016 7.00p 7.16p 6.20p 7.00p 501227
29/11/2016 6.50p 7.00p 6.24p 7.00p 617561
28/11/2016 6.50p 6.52p 6.32p 6.50p 108317
25/11/2016 6.20p 6.56p 6.20p 6.50p 58127
24/11/2016 6.60p 6.60p 6.20p 6.20p 217479
23/11/2016 6.60p 6.80p 6.16p 6.60p 185684
22/11/2016 6.60p 6.64p 6.40p 6.60p 31899
21/11/2016 6.60p 6.76p 6.52p 6.60p 86824
18/11/2016 7.00p 7.00p 6.48p 6.60p 216712
17/11/2016 6.40p 7.12p 6.20p 7.00p 869678
16/11/2016 6.60p 6.68p 6.40p 6.40p 122646
15/11/2016 6.60p 6.80p 6.56p 6.60p 42047
14/11/2016 6.60p 6.80p 6.48p 6.60p 407198
11/11/2016 5.90p 7.36p 5.90p 6.60p 1977129
10/11/2016 6.30p 6.30p 5.64p 5.90p 540850
09/11/2016 6.20p 6.30p 5.76p 6.30p 377575
08/11/2016 6.40p 6.60p 6.00p 6.40p 451852
07/11/2016 6.60p 6.60p 6.12p 6.40p 107050
04/11/2016 6.80p 7.20p 6.40p 6.80p 101263
03/11/2016 7.10p 7.10p 6.41p 6.80p 114225
02/11/2016 6.70p 7.10p 6.64p 7.10p 229744
01/11/2016 7.40p 7.40p 6.48p 6.70p 641946
31/10/2016 7.60p 7.60p 6.80p 7.40p 791937
28/10/2016 10.00p 10.00p 6.80p 7.60p 4711595
27/10/2016 10.40p 11.20p 9.48p 10.00p 651947
26/10/2016 9.80p 10.80p 9.80p 10.40p 146684
25/10/2016 10.80p 10.80p 9.40p 9.80p 691832
24/10/2016 10.40p 12.40p 9.60p 10.80p 1653438
21/10/2016 9.80p 11.64p 9.60p 10.40p 982882
20/10/2016 7.60p 10.80p 7.52p 9.80p 967770
19/10/2016 7.00p 7.92p 6.00p 7.60p 330807
18/10/2016 7.20p 7.88p 6.64p 7.00p 605837
17/10/2016 8.00p 9.60p 7.20p 7.20p 985404
14/10/2016 8.00p 10.80p 7.76p 8.00p 2806272
13/10/2016 7.40p 8.56p 6.84p 8.00p 1143414
12/10/2016 7.40p 7.52p 6.92p 7.40p 698628
11/10/2016 7.20p 8.00p 6.00p 7.40p 811594
10/10/2016 5.80p 8.00p 5.72p 7.20p 2947033
07/10/2016 5.40p 6.40p 5.12p 5.80p 2128094
06/10/2016 5.40p 5.40p 5.20p 5.40p 44673
05/10/2016 5.40p 5.40p 5.20p 5.40p 87301
04/10/2016 5.40p 5.40p 5.20p 5.40p 17984
03/10/2016 5.40p 5.76p 5.32p 5.40p 463253
30/09/2016 5.20p 5.60p 5.20p 5.40p 479374
29/09/2016 5.20p 5.60p 5.04p 5.20p 270892
28/09/2016 5.20p 5.36p 5.00p 5.20p 75708
27/09/2016 5.20p 5.60p 5.00p 5.20p 94758
26/09/2016 5.20p 5.48p 4.96p 5.20p 24771
23/09/2016 5.20p 5.44p 4.80p 5.20p 650154
22/09/2016 5.00p 5.60p 4.80p 5.20p 1288622
21/09/2016 5.00p 5.08p 5.00p 5.00p 21420
20/09/2016 5.20p 5.20p 5.00p 5.00p 19845
19/09/2016 5.40p 5.60p 5.00p 5.20p 308260
16/09/2016 4.80p 5.56p 4.60p 5.40p 438376
15/09/2016 5.20p 5.20p 4.56p 4.80p 82216
14/09/2016 5.20p 5.32p 4.88p 5.20p 77057
13/09/2016 5.00p 5.20p 4.80p 5.20p 110457
12/09/2016 5.40p 5.40p 4.40p 5.00p 204790
09/09/2016 5.40p 5.88p 4.60p 5.40p 1251915
08/09/2016 6.80p 6.80p 5.20p 5.40p 250085
07/09/2016 6.80p 6.80p 5.20p 6.80p 392296
06/09/2016 6.20p 6.80p 5.60p 6.80p 136718
05/09/2016 6.20p 6.20p 5.60p 6.20p 309624
02/09/2016 6.20p 6.20p 5.76p 6.20p 81177
01/09/2016 9.00p 9.00p 5.24p 6.20p 817241
31/08/2016 9.00p 10.96p 9.00p 9.40p 119120
30/08/2016 9.00p 10.00p 8.52p 9.00p 107830
26/08/2016 10.60p 10.60p 8.32p 9.00p 111721
25/08/2016 10.20p 10.80p 10.00p 10.60p 22256
24/08/2016 9.40p 10.80p 8.00p 10.20p 143317
23/08/2016 9.40p 10.40p 8.60p 9.40p 75853
22/08/2016 9.40p 10.40p 9.40p 9.40p 32616
19/08/2016 9.40p 10.40p 9.40p 9.40p 96734
18/08/2016 9.40p 10.72p 8.00p 9.40p 94978
17/08/2016 9.40p 9.40p 9.40p 9.40p 0
16/08/2016 10.00p 10.76p 9.20p 9.40p 39507
15/08/2016 9.00p 11.20p 9.00p 10.00p 87004
12/08/2016 9.60p 9.80p 8.08p 9.00p 126847
11/08/2016 11.00p 11.00p 9.40p 9.60p 137557
10/08/2016 10.00p 12.00p 9.64p 11.00p 85588
09/08/2016 10.60p 10.80p 8.80p 10.00p 50901
08/08/2016 11.40p 11.60p 10.00p 11.00p 22092
05/08/2016 12.40p 12.40p 10.40p 11.00p 17359
04/08/2016 12.00p 12.20p 11.20p 11.40p 98034
03/08/2016 12.60p 13.20p 11.20p 12.00p 447306
02/08/2016 12.00p 12.48p 11.44p 12.00p 13379
01/08/2016 12.00p 12.48p 10.84p 12.00p 103947
29/07/2016 11.00p 12.00p 11.00p 12.00p 93608
28/07/2016 12.60p 13.20p 10.80p 11.00p 195696
27/07/2016 11.40p 12.00p 10.84p 12.00p 11875
26/07/2016 11.40p 11.72p 11.40p 11.40p 25000
25/07/2016 11.40p 11.84p 11.04p 11.40p 15519
22/07/2016 11.40p 11.88p 11.40p 11.40p 85867
21/07/2016 11.40p 11.52p 10.84p 11.40p 78439
20/07/2016 12.60p 12.60p 10.84p 11.40p 68309
19/07/2016 12.00p 14.56p 11.00p 12.60p 400419
18/07/2016 11.40p 12.80p 11.00p 12.00p 222468
15/07/2016 11.40p 11.60p 10.92p 11.40p 70735
14/07/2016 11.00p 12.00p 10.92p 11.40p 268128
13/07/2016 11.00p 11.32p 10.24p 11.00p 248435
12/07/2016 11.00p 13.12p 11.00p 11.00p 157498
11/07/2016 11.00p 12.80p 11.00p 11.00p 166737
08/07/2016 11.40p 12.00p 10.80p 11.00p 169882
07/07/2016 11.60p 11.76p 10.84p 11.40p 58703
06/07/2016 12.00p 12.96p 10.52p 11.60p 234597
05/07/2016 12.40p 12.40p 10.44p 12.00p 29243
04/07/2016 11.00p 12.00p 10.84p 12.00p 45131
01/07/2016 11.00p 12.00p 10.80p 11.00p 83339
30/06/2016 11.60p 12.00p 10.20p 11.00p 209450
29/06/2016 13.00p 13.00p 11.20p 11.60p 16970
28/06/2016 12.00p 13.60p 10.40p 13.00p 284054
27/06/2016 12.00p 12.56p 11.00p 12.00p 31963
24/06/2016 11.60p 12.76p 11.00p 12.00p 4740
23/06/2016 13.40p 13.40p 12.08p 13.00p 35461
22/06/2016 11.00p 13.60p 11.00p 13.40p 91269
21/06/2016 11.40p 11.92p 11.00p 11.00p 27451
20/06/2016 12.00p 12.52p 10.80p 11.40p 104334
17/06/2016 13.00p 13.00p 12.00p 12.00p 45441
16/06/2016 13.00p 13.00p 12.04p 13.00p 68483
15/06/2016 11.00p 14.00p 11.00p 13.00p 315709
14/06/2016 11.00p 11.52p 10.92p 11.00p 164931
13/06/2016 11.00p 11.60p 10.20p 11.00p 82832
10/06/2016 11.40p 12.00p 10.80p 11.00p 28519
09/06/2016 11.80p 11.80p 10.80p 11.40p 34500
08/06/2016 12.40p 13.20p 11.24p 11.80p 65657
07/06/2016 11.00p 13.20p 10.44p 12.40p 154733
06/06/2016 11.00p 11.00p 10.04p 11.00p 77375
03/06/2016 11.00p 11.00p 10.04p 11.00p 9932
02/06/2016 11.00p 11.00p 10.59p 11.00p 2228
01/06/2016 11.00p 11.00p 10.00p 11.00p 136757
31/05/2016 11.00p 11.00p 10.00p 11.00p 37429
27/05/2016 11.00p 11.00p 10.24p 11.00p 7310
26/05/2016 11.00p 11.00p 10.20p 11.00p 41767
25/05/2016 11.00p 11.04p 10.12p 11.00p 28140
24/05/2016 11.00p 12.00p 10.00p 11.00p 257710
23/05/2016 11.00p 11.00p 10.00p 11.00p 97496
20/05/2016 11.00p 11.12p 9.68p 11.00p 160887
19/05/2016 11.00p 11.00p 10.28p 11.00p 15127
18/05/2016 11.00p 11.00p 10.12p 11.00p 44923
17/05/2016 11.00p 11.00p 10.24p 11.00p 25211
16/05/2016 11.00p 11.60p 10.20p 11.00p 33103
13/05/2016 11.60p 12.00p 11.00p 11.00p 17514
12/05/2016 11.60p 11.96p 11.60p 11.60p 1250
11/05/2016 13.00p 13.00p 10.80p 11.60p 413721
10/05/2016 13.00p 13.00p 12.00p 13.00p 47385
09/05/2016 13.00p 13.00p 12.00p 13.00p 26275
06/05/2016 13.00p 13.00p 12.22p 13.00p 108283
05/05/2016 13.40p 13.40p 12.00p 13.00p 325521
04/05/2016 14.40p 15.08p 12.80p 13.40p 110738
03/05/2016 14.40p 15.12p 13.04p 14.40p 32469
29/04/2016 14.00p 15.20p 13.12p 14.40p 257502
28/04/2016 13.00p 15.20p 12.56p 14.00p 210591
27/04/2016 13.00p 13.20p 12.40p 13.00p 126118
26/04/2016 13.00p 13.28p 12.72p 13.00p 73647
25/04/2016 14.00p 14.36p 12.60p 13.00p 235909
22/04/2016 15.00p 15.00p 12.80p 14.00p 370553
21/04/2016 12.00p 17.92p 12.00p 15.00p 923866
20/04/2016 20.00p 20.96p 18.00p 20.00p 65301
19/04/2016 19.00p 21.16p 18.44p 20.00p 152407
18/04/2016 19.00p 21.36p 19.00p 19.00p 214104
15/04/2016 20.00p 20.00p 19.00p 19.00p 41785
14/04/2016 20.00p 21.20p 18.08p 20.00p 67610
13/04/2016 20.00p 21.20p 18.64p 20.00p 188851
12/04/2016 21.00p 21.00p 19.80p 20.00p 126059
11/04/2016 21.00p 21.92p 20.00p 21.00p 294140
08/04/2016 22.00p 23.92p 20.80p 21.00p 229802
07/04/2016 21.00p 24.00p 18.40p 22.00p 462775
06/04/2016 20.00p 21.00p 18.80p 21.00p 18159
05/04/2016 21.00p 21.00p 18.04p 20.00p 274419
04/04/2016 20.00p 23.96p 19.52p 21.00p 165215
01/04/2016 20.00p 21.96p 18.60p 19.00p 173201
31/03/2016 21.00p 23.96p 18.00p 20.00p 189626
30/03/2016 18.00p 23.96p 18.00p 21.00p 825007
29/03/2016 19.00p 22.00p 18.00p 18.00p 351441
24/03/2016 21.00p 25.96p 18.80p 19.00p 637599
23/03/2016 19.00p 19.96p 14.80p 19.00p 2104776
22/03/2016 19.00p 19.92p 18.40p 19.00p 38185
21/03/2016 21.00p 21.00p 18.00p 19.00p 121342
18/03/2016 21.00p 22.00p 20.00p 21.00p 59406
17/03/2016 21.00p 21.56p 18.00p 21.00p 220086
16/03/2016 24.00p 24.00p 20.04p 21.00p 46576
15/03/2016 25.00p 26.88p 22.52p 24.00p 64367
14/03/2016 26.00p 28.00p 23.28p 24.00p 98156
11/03/2016 23.00p 27.28p 23.00p 26.00p 41891
10/03/2016 26.00p 26.00p 22.84p 23.00p 38913

*Close Price adjusted for both dividends and splits