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
09/03/2016 26.00p 28.00p 24.00p 26.00p 57153
08/03/2016 26.00p 26.36p 24.00p 26.00p 24072
07/03/2016 29.00p 30.64p 24.08p 26.00p 113690
04/03/2016 26.00p 28.00p 24.00p 26.00p 164747
03/03/2016 26.00p 28.00p 25.60p 26.00p 69372
02/03/2016 26.00p 26.72p 24.80p 26.00p 78677
01/03/2016 25.00p 28.00p 24.00p 26.00p 149207
29/02/2016 25.00p 27.32p 23.20p 25.00p 78919
26/02/2016 26.00p 27.20p 22.84p 25.00p 91490
25/02/2016 22.00p 26.00p 21.00p 26.00p 78624
24/02/2016 24.00p 26.80p 21.00p 22.00p 35173
23/02/2016 24.00p 28.00p 18.00p 24.00p 70510
22/02/2016 26.00p 27.08p 22.01p 24.00p 27646
19/02/2016 26.00p 26.00p 24.00p 26.00p 22582
18/02/2016 26.00p 26.00p 24.00p 26.00p 10550
17/02/2016 27.00p 27.00p 24.84p 26.00p 48817
16/02/2016 27.00p 32.00p 26.20p 27.00p 166915
15/02/2016 22.00p 30.96p 22.00p 27.00p 361121
12/02/2016 22.00p 23.20p 21.28p 22.00p 43102
11/02/2016 24.00p 24.00p 20.88p 22.00p 102996
10/02/2016 25.00p 25.28p 22.00p 24.00p 67750
09/02/2016 21.00p 28.00p 20.52p 25.00p 220375
08/02/2016 23.00p 23.44p 20.40p 21.00p 106322
05/02/2016 21.00p 23.96p 20.72p 23.00p 57702
04/02/2016 21.00p 21.60p 20.64p 21.00p 38521
03/02/2016 22.00p 22.00p 20.00p 21.00p 251725
02/02/2016 22.00p 23.12p 16.04p 22.00p 334157
01/02/2016 25.00p 26.00p 21.04p 22.00p 54074
29/01/2016 23.00p 27.92p 22.00p 24.80p 132323
28/01/2016 20.00p 26.00p 20.00p 23.00p 134493
27/01/2016 19.00p 21.12p 18.44p 20.00p 35010
26/01/2016 20.00p 20.00p 18.00p 19.00p 38384
25/01/2016 17.00p 24.00p 17.00p 20.00p 146004
22/01/2016 18.00p 18.16p 16.84p 17.00p 103044
21/01/2016 18.00p 23.08p 16.44p 18.00p 190067
20/01/2016 18.00p 20.00p 13.20p 17.00p 118715
19/01/2016 17.00p 18.00p 17.00p 18.00p 11165
18/01/2016 18.00p 18.32p 16.00p 17.00p 16950
15/01/2016 18.00p 18.72p 16.01p 18.00p 39208
14/01/2016 20.00p 20.20p 16.16p 18.00p 104374
13/01/2016 21.00p 21.30p 18.84p 20.00p 59292
12/01/2016 23.00p 23.00p 18.48p 21.00p 123950
11/01/2016 25.00p 25.00p 22.00p 23.00p 58541
08/01/2016 25.00p 28.00p 22.20p 25.00p 57217
07/01/2016 27.00p 28.00p 22.40p 25.00p 60376
06/01/2016 28.00p 28.00p 25.24p 26.00p 18583
05/01/2016 28.00p 29.12p 26.88p 28.00p 24640
04/01/2016 27.00p 30.72p 26.88p 28.00p 117072
31/12/2015 26.00p 27.52p 25.44p 27.00p 19361
30/12/2015 27.00p 29.76p 24.12p 26.00p 134446
29/12/2015 24.00p 27.52p 22.48p 27.00p 117996
24/12/2015 25.00p 25.00p 22.12p 24.00p 111777
23/12/2015 22.00p 25.80p 22.00p 25.00p 191299
22/12/2015 25.00p 25.56p 21.21p 22.00p 69297
21/12/2015 25.00p 25.72p 24.24p 25.00p 39280
18/12/2015 25.00p 26.00p 24.00p 25.00p 102842
17/12/2015 25.00p 25.52p 21.04p 25.00p 111499
16/12/2015 26.60p 33.12p 24.00p 25.00p 245709
15/12/2015 26.60p 26.60p 24.00p 25.00p 41675
14/12/2015 26.60p 26.60p 25.24p 26.60p 32640
11/12/2015 26.60p 28.00p 25.32p 26.60p 29917
10/12/2015 26.40p 28.00p 25.04p 26.60p 40912
09/12/2015 27.00p 27.00p 24.40p 26.40p 77972
08/12/2015 28.00p 28.00p 26.08p 27.00p 128157
07/12/2015 29.00p 29.00p 26.00p 28.00p 77237
04/12/2015 31.00p 31.00p 28.80p 29.00p 46554
03/12/2015 31.00p 31.36p 28.64p 31.00p 58924
02/12/2015 37.00p 37.00p 26.00p 31.00p 709333
01/12/2015 36.00p 36.48p 34.24p 36.00p 121124
30/11/2015 42.00p 42.00p 36.00p 36.00p 156759
27/11/2015 36.00p 40.00p 36.00p 38.00p 165614
26/11/2015 36.00p 39.92p 33.24p 36.00p 119044
25/11/2015 34.00p 38.00p 33.48p 36.00p 240558
24/11/2015 34.00p 35.52p 30.20p 34.00p 306651
23/11/2015 44.00p 45.60p 29.20p 34.00p 276548
20/11/2015 46.00p 46.00p 41.44p 44.00p 25281
19/11/2015 48.00p 48.00p 44.00p 46.00p 25279
18/11/2015 48.00p 48.00p 42.40p 48.00p 93628
17/11/2015 50.00p 50.00p 40.08p 48.00p 68993
16/11/2015 52.00p 52.00p 48.84p 50.00p 22656
13/11/2015 50.00p 55.92p 49.32p 54.00p 103066
12/11/2015 50.00p 51.99p 48.00p 50.00p 100411
11/11/2015 50.00p 50.00p 46.00p 50.00p 117976
10/11/2015 50.00p 50.00p 48.00p 50.00p 52325
09/11/2015 50.00p 50.40p 48.12p 50.00p 21417
06/11/2015 50.00p 50.00p 46.60p 50.00p 139525
05/11/2015 52.00p 52.00p 48.44p 50.00p 80874
04/11/2015 50.00p 55.76p 50.00p 52.00p 106444
03/11/2015 48.00p 51.92p 46.56p 50.00p 280217
02/11/2015 48.00p 48.40p 46.48p 48.00p 67271
30/10/2015 54.00p 54.00p 46.24p 48.00p 113132
29/10/2015 54.00p 54.20p 48.00p 50.00p 345076
28/10/2015 62.00p 62.52p 52.00p 54.00p 187715
27/10/2015 60.00p 60.72p 56.88p 60.00p 41972
26/10/2015 60.00p 61.52p 57.80p 60.00p 8753
23/10/2015 60.00p 60.48p 54.48p 60.00p 28098
22/10/2015 58.00p 58.64p 56.00p 58.00p 31898
21/10/2015 60.00p 60.72p 57.08p 58.00p 7092
20/10/2015 58.00p 61.92p 56.40p 60.00p 55429
19/10/2015 58.00p 58.80p 56.24p 58.00p 47433
16/10/2015 58.00p 58.00p 54.40p 58.00p 45704
15/10/2015 58.00p 58.00p 54.08p 58.00p 40197
14/10/2015 60.00p 60.00p 56.68p 58.00p 24228
13/10/2015 64.00p 64.00p 56.16p 60.00p 94895
12/10/2015 64.00p 64.00p 60.28p 64.00p 42037
09/10/2015 66.00p 68.32p 60.64p 64.00p 57657
08/10/2015 56.00p 66.00p 56.00p 64.00p 62582
07/10/2015 58.00p 59.20p 54.24p 56.00p 41805
06/10/2015 60.00p 61.52p 56.88p 58.00p 50373
05/10/2015 60.00p 60.72p 57.04p 60.00p 8393
02/10/2015 58.00p 59.20p 56.00p 58.00p 46206
01/10/2015 58.00p 59.20p 56.08p 58.00p 11856
30/09/2015 58.00p 59.12p 56.24p 58.00p 58375
29/09/2015 58.00p 58.96p 53.44p 56.00p 57227
28/09/2015 60.00p 61.68p 56.88p 58.00p 81156
25/09/2015 60.00p 61.16p 56.00p 60.00p 17230
24/09/2015 64.00p 64.48p 56.01p 60.00p 117099
23/09/2015 66.00p 66.00p 62.48p 64.00p 14374
22/09/2015 70.00p 70.00p 65.08p 66.00p 119388
21/09/2015 70.00p 72.00p 66.40p 70.00p 26190
18/09/2015 70.00p 70.00p 67.28p 70.00p 43800
17/09/2015 72.00p 72.00p 68.48p 70.00p 38375
16/09/2015 66.00p 72.00p 66.00p 72.00p 99348
15/09/2015 70.00p 70.00p 65.88p 66.00p 62425
14/09/2015 70.00p 70.80p 64.28p 66.00p 102686
11/09/2015 70.00p 70.72p 65.24p 70.00p 80642
10/09/2015 72.00p 73.52p 68.84p 70.00p 79085
09/09/2015 72.00p 75.16p 68.00p 72.00p 157646
08/09/2015 76.00p 83.99p 66.08p 72.00p 246636
07/09/2015 68.00p 76.00p 66.48p 76.00p 127159
04/09/2015 78.00p 78.00p 66.24p 68.00p 228384
03/09/2015 64.00p 72.64p 63.64p 68.00p 107458
02/09/2015 64.00p 70.00p 63.12p 64.00p 95981
01/09/2015 64.00p 72.00p 60.00p 64.00p 176470
28/08/2015 60.00p 61.52p 58.08p 60.00p 22516
27/08/2015 60.00p 62.80p 58.20p 60.00p 103607
26/08/2015 62.00p 64.00p 58.88p 60.00p 104844
25/08/2015 60.00p 68.00p 60.00p 62.00p 93559
24/08/2015 64.00p 67.52p 54.44p 60.00p 110827
21/08/2015 68.00p 68.00p 62.08p 64.00p 73822
20/08/2015 76.00p 76.00p 66.20p 68.00p 78954
19/08/2015 68.00p 79.92p 68.00p 76.00p 223627
18/08/2015 70.00p 78.00p 67.44p 70.00p 187910
17/08/2015 62.00p 71.52p 61.60p 70.00p 217871
14/08/2015 62.00p 64.00p 60.40p 62.00p 110073
13/08/2015 62.00p 63.12p 60.00p 62.00p 54071
12/08/2015 64.00p 64.00p 60.68p 62.00p 18295
11/08/2015 68.00p 68.00p 60.00p 64.00p 127491
10/08/2015 62.00p 62.72p 60.12p 62.00p 47341
07/08/2015 64.00p 65.92p 60.00p 62.00p 86005
06/08/2015 60.00p 67.76p 59.60p 64.00p 116266
05/08/2015 64.00p 65.24p 55.24p 60.00p 58271
04/08/2015 68.00p 68.80p 64.96p 66.00p 62389
03/08/2015 68.00p 71.20p 57.68p 68.00p 156631
31/07/2015 60.00p 79.59p 56.00p 68.00p 248865
30/07/2015 60.00p 60.56p 55.92p 60.00p 20504
29/07/2015 58.00p 61.36p 54.48p 60.00p 103097
28/07/2015 60.00p 60.00p 52.40p 58.00p 85745
27/07/2015 62.00p 62.00p 60.00p 60.00p 17977
24/07/2015 64.00p 64.96p 57.44p 62.00p 105294
23/07/2015 64.00p 70.00p 60.40p 64.00p 151918
22/07/2015 64.00p 64.76p 60.40p 62.00p 82771
21/07/2015 76.00p 76.00p 62.00p 62.00p 272537
20/07/2015 70.00p 72.00p 66.68p 68.00p 66979
17/07/2015 70.00p 70.00p 66.88p 70.00p 44507
16/07/2015 70.00p 70.00p 67.52p 70.00p 60976
15/07/2015 78.00p 78.00p 65.44p 68.00p 127913
14/07/2015 68.00p 75.52p 67.04p 72.00p 186361
13/07/2015 76.00p 76.00p 64.44p 66.00p 187176
10/07/2015 72.00p 72.00p 66.08p 70.00p 123216
09/07/2015 74.00p 76.00p 66.60p 72.00p 201380
08/07/2015 70.00p 79.80p 70.00p 74.00p 168531
07/07/2015 84.00p 84.00p 70.00p 70.00p 155019
06/07/2015 82.00p 82.00p 77.24p 78.00p 91582
03/07/2015 86.00p 88.80p 81.12p 82.00p 134791
02/07/2015 82.00p 89.20p 82.00p 88.00p 117216
01/07/2015 82.00p 90.96p 81.68p 82.00p 181750
30/06/2015 82.00p 88.00p 73.68p 84.00p 203073
29/06/2015 84.00p 84.72p 75.96p 78.00p 105013
26/06/2015 82.00p 87.92p 81.44p 86.00p 181033
25/06/2015 84.00p 85.56p 78.48p 80.00p 139933
24/06/2015 84.00p 85.92p 82.00p 82.00p 90034
23/06/2015 84.00p 87.92p 80.00p 84.00p 142795
22/06/2015 78.00p 87.92p 72.00p 84.00p 156246
19/06/2015 72.00p 79.16p 70.08p 78.00p 73710
18/06/2015 76.00p 76.56p 70.00p 72.00p 70095
17/06/2015 80.00p 81.36p 73.44p 76.00p 134570
16/06/2015 80.00p 83.16p 66.04p 80.00p 351367
15/06/2015 82.00p 82.00p 72.00p 76.00p 153911
12/06/2015 88.00p 88.32p 80.00p 82.00p 206306
11/06/2015 88.00p 88.00p 84.80p 86.00p 44382
10/06/2015 88.00p 92.00p 84.40p 86.00p 149051
09/06/2015 94.00p 94.00p 84.17p 88.00p 78697
08/06/2015 96.00p 97.20p 84.40p 92.00p 189621
05/06/2015 100.00p 101.76p 91.68p 96.00p 228600
04/06/2015 96.00p 98.00p 88.00p 96.00p 74678
03/06/2015 98.00p 101.60p 94.44p 96.00p 131304
02/06/2015 94.00p 103.76p 93.24p 96.00p 127569
01/06/2015 96.00p 101.12p 90.00p 94.00p 250324
29/05/2015 86.00p 103.20p 86.00p 96.00p 191198

*Close Price adjusted for both dividends and splits