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
11/08/2014 294.00p 294.00p 288.00p 292.00p 2213
08/08/2014 306.00p 312.00p 290.80p 294.00p 6975
07/08/2014 312.00p 312.00p 288.00p 306.00p 2311
06/08/2014 312.00p 312.00p 304.00p 312.00p 3100
05/08/2014 342.00p 342.32p 305.80p 312.00p 26418
04/08/2014 352.00p 364.00p 330.00p 342.00p 13104
01/08/2014 334.00p 380.00p 324.00p 352.00p 44741
31/07/2014 300.00p 328.00p 296.44p 324.00p 14844
30/07/2014 304.00p 312.00p 296.44p 300.00p 9690
29/07/2014 258.00p 320.00p 258.00p 304.00p 24625
28/07/2014 258.00p 260.00p 255.20p 258.00p 1777
25/07/2014 258.00p 261.00p 255.60p 258.00p 2250
24/07/2014 258.00p 264.00p 258.00p 258.00p 6191
23/07/2014 258.00p 261.00p 255.16p 258.00p 6940
22/07/2014 260.00p 260.76p 252.80p 258.00p 3824
21/07/2014 254.00p 280.00p 254.00p 260.00p 11205
18/07/2014 254.00p 256.00p 252.60p 254.00p 6976
17/07/2014 280.00p 280.00p 252.00p 254.00p 10396
16/07/2014 286.00p 286.00p 280.00p 280.00p 2623
15/07/2014 286.00p 286.00p 280.80p 286.00p 61
14/07/2014 286.00p 286.00p 280.00p 286.00p 4482
11/07/2014 286.00p 288.80p 280.40p 286.00p 6133
10/07/2014 316.00p 316.00p 280.00p 286.00p 13043
09/07/2014 304.00p 310.00p 300.00p 310.00p 7625
08/07/2014 304.00p 308.00p 289.08p 304.00p 13263
07/07/2014 304.00p 304.00p 300.44p 304.00p 75
04/07/2014 310.00p 310.00p 297.20p 304.00p 8354
03/07/2014 310.00p 310.00p 300.00p 310.00p 1838
02/07/2014 330.00p 330.00p 302.00p 310.00p 5753
01/07/2014 336.00p 336.00p 318.80p 330.00p 3028
30/06/2014 370.00p 370.00p 332.00p 336.00p 14961
27/06/2014 382.00p 382.00p 370.00p 370.00p 1593
26/06/2014 386.00p 386.00p 372.00p 382.00p 10351
25/06/2014 390.00p 400.00p 380.00p 386.00p 12927
24/06/2014 370.00p 390.00p 364.00p 390.00p 9569
23/06/2014 364.00p 379.60p 364.00p 370.00p 776
20/06/2014 364.00p 380.00p 354.40p 370.00p 3162
19/06/2014 360.00p 380.00p 360.00p 364.00p 3192
18/06/2014 360.00p 373.00p 350.00p 360.00p 5726
17/06/2014 376.00p 387.20p 350.00p 360.00p 9775
16/06/2014 360.00p 400.00p 352.44p 376.00p 14996
13/06/2014 334.00p 374.00p 334.00p 360.00p 12277
12/06/2014 350.00p 355.00p 321.80p 334.00p 16125
11/06/2014 350.00p 356.00p 342.00p 350.00p 2069
10/06/2014 354.00p 359.52p 350.00p 350.00p 2324
09/06/2014 354.00p 359.20p 351.72p 354.00p 7862
06/06/2014 354.00p 359.00p 351.24p 354.00p 4109
05/06/2014 350.00p 363.68p 350.00p 354.00p 14502
04/06/2014 388.00p 394.00p 340.00p 350.00p 63938
03/06/2014 330.00p 392.00p 320.00p 366.00p 65385
02/06/2014 284.00p 335.68p 280.00p 320.00p 42109
30/05/2014 280.00p 296.00p 270.00p 284.00p 14720
29/05/2014 250.00p 295.80p 240.40p 280.00p 43072
28/05/2014 244.00p 251.52p 240.00p 250.00p 19394
27/05/2014 252.00p 316.00p 240.00p 244.00p 92975
23/05/2014 256.00p 262.40p 240.00p 252.00p 11871
22/05/2014 240.00p 284.00p 220.00p 256.00p 24338
21/05/2014 230.00p 256.00p 180.00p 240.00p 233822
20/05/2014 230.00p 230.00p 220.00p 230.00p 975
19/05/2014 230.00p 230.00p 220.00p 230.00p 48
16/05/2014 230.00p 234.36p 230.00p 230.00p 203
15/05/2014 230.00p 234.76p 220.00p 230.00p 2052
14/05/2014 236.00p 236.00p 222.00p 230.00p 2127
13/05/2014 236.00p 243.00p 224.80p 236.00p 5124
12/05/2014 250.00p 255.60p 224.00p 236.00p 4264
09/05/2014 250.00p 257.60p 250.00p 250.00p 372
08/05/2014 260.00p 264.00p 244.00p 250.00p 997
07/05/2014 260.00p 260.00p 240.00p 260.00p 250
06/05/2014 260.00p 260.00p 240.00p 260.00p 3163
02/05/2014 244.00p 274.00p 244.00p 260.00p 5094
01/05/2014 244.00p 247.80p 230.00p 244.00p 724
30/04/2014 226.00p 244.00p 226.00p 244.00p 8480
29/04/2014 230.00p 232.00p 220.00p 226.00p 4293
28/04/2014 250.00p 250.00p 221.00p 230.00p 7221
25/04/2014 270.00p 270.00p 239.76p 250.00p 7767
24/04/2014 270.00p 270.00p 260.00p 260.00p 1648
23/04/2014 280.00p 280.00p 260.00p 270.00p 13847
22/04/2014 266.00p 292.00p 260.00p 280.00p 13616
17/04/2014 264.00p 271.60p 252.00p 266.00p 12720
16/04/2014 250.00p 300.00p 240.00p 264.00p 29871
15/04/2014 224.00p 252.00p 220.20p 248.00p 7276
14/04/2014 224.00p 236.00p 208.00p 224.00p 8282
11/04/2014 212.00p 224.00p 203.52p 224.00p 8986
10/04/2014 212.00p 212.00p 200.00p 212.00p 2244
09/04/2014 212.00p 212.00p 203.52p 212.00p 46
08/04/2014 212.00p 212.00p 200.00p 212.00p 204
07/04/2014 212.00p 212.00p 200.00p 212.00p 1427
04/04/2014 212.00p 212.00p 200.00p 212.00p 10816
03/04/2014 212.00p 212.00p 200.00p 212.00p 2395
02/04/2014 210.00p 212.00p 200.00p 212.00p 7894
01/04/2014 218.00p 218.00p 196.00p 210.00p 18917
31/03/2014 200.00p 210.00p 196.00p 210.00p 4868
28/03/2014 200.00p 201.00p 192.00p 200.00p 1834
27/03/2014 216.00p 220.00p 192.00p 200.00p 7746
26/03/2014 216.00p 216.00p 208.00p 216.00p 10133
25/03/2014 234.00p 235.00p 214.00p 216.00p 4794
24/03/2014 246.00p 247.20p 228.00p 234.00p 2383
21/03/2014 246.00p 249.20p 240.00p 246.00p 4232
20/03/2014 246.00p 247.60p 240.00p 246.00p 1529
19/03/2014 250.00p 250.00p 240.00p 246.00p 496
18/03/2014 250.00p 250.00p 240.00p 250.00p 1716
17/03/2014 276.00p 276.00p 240.00p 250.00p 6633
14/03/2014 280.00p 280.00p 264.00p 276.00p 4272
13/03/2014 276.00p 276.00p 265.20p 276.00p 2126
12/03/2014 276.00p 277.20p 264.40p 276.00p 570
11/03/2014 284.00p 284.00p 272.00p 276.00p 1465
10/03/2014 300.00p 300.00p 280.00p 284.00p 1219
07/03/2014 300.00p 300.00p 280.00p 300.00p 4059
06/03/2014 290.00p 300.00p 280.00p 300.00p 778
05/03/2014 290.00p 290.00p 280.00p 290.00p 1304
04/03/2014 294.00p 294.00p 280.40p 290.00p 1167
03/03/2014 294.00p 295.20p 280.00p 294.00p 9327
28/02/2014 294.00p 297.60p 290.00p 294.00p 2032
27/02/2014 310.00p 310.00p 288.00p 294.00p 5530
26/02/2014 320.00p 320.00p 286.00p 304.00p 1314
25/02/2014 326.00p 326.00p 292.00p 320.00p 1706
24/02/2014 326.00p 326.00p 312.00p 326.00p 132
21/02/2014 326.00p 326.00p 312.00p 326.00p 6459
20/02/2014 326.00p 326.00p 312.00p 326.00p 665
19/02/2014 326.00p 326.00p 312.00p 326.00p 775
18/02/2014 326.00p 326.00p 312.00p 326.00p 610
17/02/2014 326.00p 326.00p 319.20p 326.00p 0
14/02/2014 324.00p 326.00p 319.20p 326.00p 2085
13/02/2014 324.00p 324.00p 312.00p 324.00p 0
12/02/2014 324.00p 324.00p 312.00p 312.00p 2597
11/02/2014 324.00p 324.00p 310.00p 324.00p 2186
10/02/2014 324.00p 327.20p 290.24p 324.00p 9973
07/02/2014 324.00p 326.00p 312.00p 324.00p 188
06/02/2014 324.00p 327.20p 310.00p 324.00p 783
05/02/2014 324.00p 328.00p 308.00p 324.00p 1475
04/02/2014 310.00p 324.00p 310.00p 324.00p 3321
03/02/2014 326.00p 326.00p 300.00p 322.00p 2138
31/01/2014 326.00p 326.00p 312.00p 326.00p 1164
30/01/2014 326.00p 326.00p 312.00p 326.00p 1449
29/01/2014 326.00p 326.00p 304.00p 326.00p 3960
28/01/2014 332.00p 332.00p 320.00p 326.00p 1212
27/01/2014 332.00p 332.00p 320.00p 332.00p 75
24/01/2014 332.00p 332.00p 319.80p 332.00p 636
23/01/2014 346.00p 346.00p 320.00p 332.00p 2227
22/01/2014 334.00p 347.60p 332.00p 346.00p 21852
21/01/2014 350.00p 350.00p 320.00p 330.00p 441
20/01/2014 350.00p 350.00p 340.00p 350.00p 316
17/01/2014 350.00p 350.00p 340.00p 350.00p 1686
16/01/2014 350.00p 350.00p 340.00p 350.00p 767
15/01/2014 350.00p 356.00p 340.00p 350.00p 3267
14/01/2014 330.00p 350.00p 328.00p 350.00p 5637
13/01/2014 330.00p 330.00p 320.00p 330.00p 1888
10/01/2014 330.00p 330.00p 325.20p 330.00p 77
09/01/2014 330.00p 330.00p 325.20p 330.00p 73
08/01/2014 330.00p 330.00p 321.24p 330.00p 1372
07/01/2014 330.00p 330.00p 320.84p 330.00p 1762
06/01/2014 330.00p 330.00p 320.84p 330.00p 1787
03/01/2014 330.00p 330.00p 320.80p 330.00p 598
02/01/2014 330.00p 330.00p 320.00p 330.00p 1563
31/12/2013 330.00p 330.00p 320.80p 330.00p 145
30/12/2013 330.00p 330.00p 320.40p 330.00p 3588
27/12/2013 330.00p 330.00p 320.00p 330.00p 2259
24/12/2013 330.00p 330.00p 320.00p 330.00p 3885
23/12/2013 330.00p 330.00p 320.00p 330.00p 2106
20/12/2013 330.00p 333.76p 312.00p 330.00p 7265
19/12/2013 350.00p 350.00p 320.00p 330.00p 3606
18/12/2013 350.00p 350.00p 323.20p 350.00p 2364
17/12/2013 370.00p 370.00p 323.60p 350.00p 20618
16/12/2013 370.00p 370.00p 350.00p 370.00p 1919
13/12/2013 352.00p 352.00p 340.00p 350.00p 5359
12/12/2013 362.00p 362.00p 341.00p 350.00p 9836
11/12/2013 370.00p 370.00p 360.00p 362.00p 3165
10/12/2013 374.00p 374.00p 360.00p 370.00p 5782
09/12/2013 394.00p 394.00p 368.00p 374.00p 4237
06/12/2013 384.00p 400.00p 378.00p 394.00p 4637
05/12/2013 378.00p 378.00p 360.00p 378.00p 3429
04/12/2013 378.00p 384.00p 368.00p 378.00p 6823
03/12/2013 400.00p 400.00p 368.00p 378.00p 3686
02/12/2013 414.00p 414.00p 380.00p 400.00p 3922
29/11/2013 414.00p 414.00p 408.00p 414.00p 2124
28/11/2013 418.00p 418.00p 392.00p 414.00p 5275
27/11/2013 418.00p 420.00p 408.00p 418.00p 5255
26/11/2013 420.00p 421.00p 408.00p 418.00p 6109
25/11/2013 424.00p 424.00p 410.00p 420.00p 3531
22/11/2013 434.00p 434.00p 420.00p 424.00p 7329
21/11/2013 430.00p 434.00p 420.00p 434.00p 2185
20/11/2013 430.00p 433.60p 420.00p 430.00p 3713
19/11/2013 444.00p 444.00p 424.00p 430.00p 4208
18/11/2013 480.00p 480.00p 440.00p 444.00p 8992
15/11/2013 450.00p 450.00p 440.00p 450.00p 11076
14/11/2013 450.00p 450.00p 440.00p 450.00p 663
13/11/2013 450.00p 450.00p 440.00p 450.00p 7972
12/11/2013 446.00p 450.00p 440.40p 450.00p 1042
11/11/2013 446.00p 448.00p 444.40p 446.00p 4074
08/11/2013 460.00p 460.00p 432.40p 446.00p 2728
07/11/2013 460.00p 462.00p 440.00p 460.00p 895
06/11/2013 430.00p 465.00p 424.00p 460.00p 13878
05/11/2013 440.00p 450.00p 428.80p 430.00p 4748
04/11/2013 430.00p 438.00p 430.00p 430.00p 1754
01/11/2013 430.00p 439.20p 426.40p 430.00p 3065
31/10/2013 450.00p 450.00p 420.00p 430.00p 6170
30/10/2013 450.00p 456.00p 442.40p 444.00p 2520
29/10/2013 440.00p 460.00p 440.00p 450.00p 8895
28/10/2013 440.00p 458.00p 430.80p 440.00p 4548
25/10/2013 446.00p 456.00p 427.20p 440.00p 14505

*Close Price adjusted for both dividends and splits