Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
AAOG.L Share Price
AAOG.L Share History

AAOG.L Share History

AAOG.L Share Price history. The following table shows end-of-day data AAOG historical share prices for AAOG.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

AAOG.L
Share PriceAAOG.L
ChartsAAOG.L
TradesAAOG.L
HistoryCompare
AAOG.LAAOG.L
Share NewsAAOG.L
RNSAAOG.L
Accounts
Date Open High Low Close Volume
2021-05-040.300.300.300.300
2021-05-030.300.300.300.300
2021-04-300.300.300.300.300
2021-04-290.300.300.300.300
2021-04-280.300.300.300.300
2021-04-270.300.300.300.300
2021-04-260.300.300.300.300
2021-04-230.300.300.300.300
2021-04-220.300.300.300.300
2021-04-210.300.300.300.300
2021-04-200.300.300.300.300
2021-04-190.300.300.300.300
2021-04-160.300.300.300.300
2021-04-150.300.300.300.300
2021-04-140.300.300.300.300
2021-04-130.300.300.300.300
2021-04-120.300.300.300.300
2021-04-090.300.300.300.300
2021-04-080.300.300.300.300
2021-04-070.300.300.300.300
2021-04-060.300.300.300.300
2021-04-050.300.300.300.300
2021-04-020.300.300.300.300
2021-04-010.300.300.300.300
2021-03-310.300.300.300.300
2021-03-300.300.300.300.300
2021-03-290.300.300.300.300
2021-03-260.300.300.300.300
2021-03-250.300.300.300.300
2021-03-240.300.300.300.300
2021-03-230.300.300.300.300
2021-03-220.300.300.300.300
2021-03-190.300.300.300.300
2021-03-180.300.300.300.300
2021-03-170.300.300.300.300
2021-03-160.300.300.300.300
2021-03-150.300.300.300.300
2021-03-120.300.300.300.300
2021-03-110.300.300.300.300
2021-03-100.300.300.300.300
2021-03-090.300.300.300.300
2021-03-080.300.300.300.300
2021-03-050.300.300.300.300
2021-03-040.300.300.300.300
2021-03-030.300.300.300.300
2021-03-020.300.300.300.300
2021-03-010.300.300.300.300
2021-02-260.300.300.300.300
2021-02-250.300.300.300.300
2021-02-240.300.300.300.300
2021-02-230.300.300.300.300
2021-02-220.300.300.300.300
2021-02-190.300.300.300.300
2021-02-180.300.300.300.300
2021-02-170.300.300.300.300
2021-02-160.300.300.300.300
2021-02-150.300.300.300.300
2021-02-120.300.300.300.300
2021-02-110.300.300.300.300
2021-02-100.300.300.300.300
2021-02-090.300.300.300.300
2021-02-080.300.300.300.300
2021-02-050.300.300.300.300
2021-02-040.300.300.300.300
2021-02-030.300.300.300.300
2021-02-020.300.300.300.300
2021-02-010.300.300.300.300
2021-01-290.300.300.300.300
2021-01-280.300.300.300.300
2021-01-270.300.300.300.300
2021-01-260.300.300.300.300
2021-01-250.300.300.300.300
2021-01-220.300.300.300.300
2021-01-210.300.300.300.300
2021-01-200.300.300.300.300
2021-01-190.300.300.300.300
2021-01-180.300.300.300.300
2021-01-150.300.300.300.300
2021-01-140.300.300.300.300
2021-01-130.300.300.300.300
2021-01-120.300.300.300.300
2021-01-110.300.300.300.300
2021-01-080.300.300.300.300
2021-01-070.300.300.300.300
2021-01-060.300.300.300.300
2021-01-050.300.300.300.300
2021-01-040.300.300.300.300
2021-01-010.300.300.300.300
2020-12-310.300.300.300.300
2020-12-300.300.300.300.300
2020-12-290.300.300.300.300
2020-12-280.300.300.300.300
2020-12-250.300.300.300.300
2020-12-240.300.300.300.300
2020-12-230.300.300.300.300
2020-12-220.300.300.300.300
2020-12-210.300.300.300.300
2020-12-180.300.300.300.300
2020-12-170.300.300.300.300
2020-12-160.300.300.300.300
2020-12-150.300.300.300.300
2020-12-140.300.300.300.300
2020-12-110.300.300.300.300
2020-12-100.300.300.300.300
2020-12-090.300.300.300.300
2020-12-080.300.300.300.300
2020-12-070.300.300.300.300
2020-12-040.300.300.300.300
2020-12-030.300.300.300.300
2020-12-020.300.300.300.300
2020-12-010.300.300.300.300
2020-11-300.300.300.300.300
2020-11-270.300.300.300.300
2020-11-260.300.300.300.300
2020-11-250.300.300.300.300
2020-11-240.300.300.300.300
2020-11-230.300.300.300.300
2020-11-200.300.300.300.300
2020-11-190.300.300.300.300
2020-11-180.300.300.300.300
2020-11-170.300.300.300.300
2020-11-160.300.300.300.300
2020-11-130.300.300.300.300
2020-11-120.300.300.300.300
2020-11-110.300.300.300.300
2020-11-100.300.300.300.300
2020-11-090.300.300.300.300
2020-11-060.300.300.300.300
2020-11-050.300.300.300.300
2020-11-040.300.300.300.30638,065
2020-11-030.280.350.280.308,866,400
2020-11-020.280.280.280.283,954,734
2020-10-300.280.280.250.283,085,003
2020-10-290.280.280.250.286,035,842
2020-10-280.280.280.280.285,000
2020-10-270.280.280.280.280
2020-10-260.280.280.280.286,285,132
2020-10-230.280.280.280.28419,501
2020-10-220.280.280.280.28221,830
2020-10-210.280.280.260.26394,983
2020-10-200.280.280.280.28688,907
2020-10-160.280.280.250.284,349,769
2020-10-150.280.330.250.282,878,188
2020-10-140.280.280.280.28123,703
2020-10-130.280.280.280.28934,545
2020-10-120.280.280.280.282,541,192
2020-10-090.280.280.280.281,135,053
2020-10-080.280.280.280.282,014,923
2020-10-070.280.280.280.28200
2020-10-060.280.280.280.28294,716
2020-10-050.280.280.280.28100,615
2020-10-020.280.280.280.2810,000
2020-10-010.280.280.280.280
2020-09-300.280.280.280.28374,019
2020-09-290.280.280.280.281,333,373
2020-09-280.280.280.280.281,663,269
2020-09-250.280.280.280.28486,512
2020-09-240.280.280.280.28534
2020-09-230.280.280.250.28265,783
2020-09-220.280.280.280.28234,428
2020-09-210.280.280.280.28769,408
2020-09-180.280.280.280.28671,651
2020-09-170.280.280.280.282,045,994
2020-09-160.280.280.280.28311,637
2020-09-150.280.280.280.287,367,235
2020-09-140.270.270.270.28347,328
2020-09-110.280.280.280.28877,500
2020-09-100.280.280.280.28127,556
2020-09-090.280.280.280.2841,000
2020-09-080.280.280.280.28148,719
2020-09-070.280.280.280.2883,245
2020-09-040.280.280.280.281,037,274
2020-09-030.280.280.280.28339,629
2020-09-020.280.280.280.288,862,679
2020-09-010.300.300.250.282,374,473
2020-08-280.280.300.280.30301,531
2020-08-270.300.300.280.283,428,697
2020-08-260.300.300.300.3050,000
2020-08-250.300.300.300.301,689,069
2020-08-240.350.380.300.304,768,846
2020-08-210.290.380.280.359,068,020
2020-08-200.290.290.280.292,703,373
2020-08-190.320.320.280.294,114,880
2020-08-180.330.330.320.326,464,863
2020-08-170.350.350.300.336,309,350
2020-08-140.350.350.350.3551,688
2020-08-130.350.350.350.35432,605
2020-08-120.350.350.350.35219,896
2020-08-110.350.350.350.351,059,235
2020-08-100.350.350.350.35267,309
2020-08-070.350.350.300.35638,112
2020-08-060.350.350.350.3522,106
2020-08-050.350.350.350.35154,891
2020-08-040.350.350.350.35257,545
2020-08-030.350.350.350.35350,003
2020-07-310.350.350.350.35161,800
2020-07-300.350.350.350.35519,818
2020-07-290.350.350.350.35565,197
2020-07-280.380.380.300.35874,693
2020-07-270.400.400.350.381,296,408
2020-07-240.400.400.400.40917,380
2020-07-230.400.420.420.401,409,126
2020-07-220.400.400.400.40232,432
2020-07-210.400.400.350.4081,257
2020-07-200.350.400.300.354,078,931
2020-07-170.350.350.350.35738,963
2020-07-160.350.350.350.35823,579
2020-07-150.350.350.350.35288,317
2020-07-140.430.430.350.357,045,583
2020-07-130.330.600.250.4316,490,436
2020-07-100.330.330.330.33666,662
2020-07-090.330.330.330.3374,012
2020-07-080.330.330.330.33384,828
2020-07-070.330.330.330.33600,000
2020-07-060.330.330.330.33384,877
2020-07-030.330.330.330.331,187,076
2020-07-020.330.330.330.33392,249
2020-06-300.380.380.300.38331,293
2020-06-290.380.380.380.383,122,666
2020-06-260.330.380.330.33376,667
2020-06-250.330.330.330.33371,220
2020-06-240.380.380.300.38116,667
2020-06-230.380.380.380.381,048,226
2020-06-220.380.380.380.381,471,400
2020-06-190.380.380.380.381,065,043
2020-06-180.380.380.300.38708,864
2020-06-170.380.380.380.38179,193
2020-06-160.350.380.350.381,101,645
2020-06-150.380.400.330.352,742,455
2020-06-120.380.380.380.38192,133
2020-06-110.480.480.380.3812,011,311
2020-06-100.480.550.480.534,335,202
2020-06-090.500.600.600.485,095,862
2020-06-080.500.500.480.506,025,379
2020-06-050.400.500.400.5010,500,161
2020-06-040.430.430.380.402,562,922
2020-06-030.430.430.430.43719,617
2020-06-020.380.430.380.431,227,060
2020-06-010.380.380.380.381,342,179
2020-05-290.400.400.400.401,676,720
2020-05-280.400.400.400.401,770,702
2020-05-270.400.400.400.405,564,816
2020-05-260.430.430.380.402,190,475
2020-05-220.430.450.430.431,366,227
2020-05-210.430.430.430.43336,900
2020-05-200.450.450.430.435,221,758
2020-05-190.450.500.500.45150,080
2020-05-180.500.530.430.506,879,703
2020-05-150.430.500.400.505,307,481
2020-05-140.550.550.430.438,647,975
2020-05-130.550.550.550.554,510,152
2020-05-120.550.550.530.556,264,963
2020-05-110.650.590.500.5523,915,751
2020-05-070.650.850.630.6550,647,857
2020-05-060.450.800.700.7892,516,355
2020-05-050.270.630.270.4577,386,384
2020-05-040.220.290.220.2723,206,380
2020-05-010.220.220.220.222,133,896
2020-04-300.190.220.190.196,179,106
2020-04-290.190.190.180.193,596,928
2020-04-280.190.190.190.193,097,018
2020-04-270.190.190.190.194,197,328
2020-04-240.190.190.190.192,898,122
2020-04-230.160.200.190.195,246,243
2020-04-220.160.160.160.161,847,454
2020-04-210.160.160.150.168,389,377
2020-04-200.190.190.150.1616,699,800
2020-04-170.230.230.140.1924,834,828
2020-04-160.260.260.260.26334,450
2020-04-150.260.260.260.261,226,223
2020-04-140.260.260.250.266,712,171
2020-04-100.240.260.240.260
2020-04-090.240.260.240.262,801,002
2020-04-080.220.240.220.242,408,412
2020-04-070.210.220.210.211,508,711
2020-04-060.210.200.200.211,509,585
2020-04-030.190.200.190.19391,988
2020-04-030.190.190.190.214,540,253
2020-04-020.210.190.190.192,789,149
2020-04-020.210.210.210.21223,453
2020-04-010.210.210.210.213,119,177
2020-04-010.210.210.210.223,119,177
2020-03-310.230.240.230.2326,478,219
2020-03-300.250.250.230.251,027,287
2020-03-270.250.250.250.25956,934
2020-03-260.250.250.250.25912,719
2020-03-250.240.250.240.243,512,428
2020-03-240.220.230.210.227,915,235
2020-03-230.190.190.190.191,654,694
2020-03-200.180.190.180.153,123,978
2020-03-190.120.150.120.131,476,204
2020-03-180.120.120.120.120
2020-03-170.140.140.140.140
2020-03-160.160.160.140.161,305,435
2020-03-130.180.180.160.18789,237
2020-03-120.180.180.180.180
2020-03-110.180.180.180.18202,565
2020-03-100.180.180.180.1875,570
2020-03-090.180.170.170.18808,674
2020-03-060.180.180.180.1825,441
2020-03-050.200.200.160.2110,030,403
2020-03-040.210.210.210.210
2020-03-030.210.210.210.211,000
2020-03-020.210.210.210.21675,419
2020-02-280.210.210.210.211,070,912
2020-02-270.210.210.210.21177,801
2020-02-260.230.230.210.233,090,207
2020-02-250.250.250.230.25345,875
2020-02-240.250.250.250.25704,750
2020-02-210.250.250.250.250
2020-02-200.250.250.250.25720,045
2020-02-190.260.260.250.25239,826
2020-02-180.260.260.260.26925,953
2020-02-170.260.260.260.263,651,346
2020-02-140.260.260.260.26882,000
2020-02-130.260.260.260.2615,608,779
2020-02-120.280.280.260.262,427,537
2020-02-110.280.280.280.285,346,060
2020-02-100.300.300.280.281,095,073
2020-02-070.300.300.300.303,776,064
2020-02-060.330.330.300.303,510,885
2020-02-050.330.330.330.33523,574
2020-02-040.330.330.330.33852,500
2020-02-030.330.330.330.3340,525
2020-01-310.380.380.330.383,538,759
2020-01-300.380.380.350.383,736,724
2020-01-290.380.380.380.381,899,961
2020-01-280.380.380.380.38452,368
2020-01-270.380.380.380.383,734,736
2020-01-240.380.380.380.38522,035
2020-01-230.380.380.380.382,386,767
2020-01-220.400.400.380.381,413,579
2020-01-210.400.430.400.403,901,616
2020-01-200.550.550.380.4089,597,972
2020-01-170.350.350.350.352,196,106
2020-01-160.330.340.340.357,965,073
2020-01-150.330.350.330.334,292,420
2020-01-140.430.430.330.3316,279,729
2020-01-130.450.430.430.4310,721,239
2020-01-100.480.500.430.436,209,103
2020-01-090.480.480.470.486,696,222
2020-01-080.430.480.380.4813,521,328
2020-01-070.450.470.470.5010,424,946
2020-01-060.580.500.430.4525,189,467
2020-01-030.630.620.580.5813,653,918
2020-01-020.750.700.580.6327,947,974
2020-01-010.450.750.450.750
2019-12-310.450.880.450.7539,006,558
2019-12-300.450.450.430.456,102,827
2019-12-270.480.450.430.4529,615,471
2019-12-250.650.650.500.500
2019-12-240.650.650.450.5014,258,477
2019-12-230.600.730.600.655,455,892
2019-12-200.580.600.550.602,792,701
2019-12-190.530.580.530.581,954,508
2019-12-180.530.530.530.535,751,883
2019-12-170.550.550.530.537,197,918
2019-12-160.530.650.480.5527,514,611
2019-12-130.700.650.650.6813,303,001
2019-12-121.101.100.680.7091,653,919
2019-12-112.302.302.202.301,152,271
2019-12-102.402.402.302.30805,139
2019-12-092.502.502.402.401,018,924
2019-12-062.552.552.502.55263,358
2019-12-052.552.552.552.55151,252
2019-12-042.552.602.552.552,925,894
2019-12-032.502.552.402.551,364,641
2019-12-022.552.552.552.551,623,005
2019-11-292.552.552.552.55714,537
2019-11-282.552.602.502.552,737,456
2019-11-272.652.652.552.55544,969
2019-11-262.652.702.652.65205,656
2019-11-252.652.652.652.65292,056
2019-11-222.602.652.602.651,320,564
2019-11-212.552.602.552.601,805,819
2019-11-202.302.552.302.554,992,319
2019-11-192.352.352.302.35373,461
2019-11-182.402.402.352.35759,708
2019-11-152.752.752.402.402,865,252
2019-11-142.902.902.752.751,473,483
2019-11-132.902.902.902.90526,933
2019-11-123.353.352.902.904,565,132
2019-11-113.153.153.153.15987,854
2019-11-083.303.303.153.151,854,779
2019-11-073.053.303.053.305,921,714
2019-11-063.203.003.003.051,908,166
2019-11-053.403.373.103.201,276,996
2019-11-043.303.353.303.402,750,604
2019-11-012.903.402.903.303,042,688
2019-10-312.802.902.752.903,593,456
2019-10-302.782.812.812.801,968,706
2019-10-292.932.902.782.931,646,234
2019-10-282.932.932.932.93862,921
2019-10-252.932.932.932.931,697,242
2019-10-243.002.982.902.932,910,882
2019-10-233.053.003.003.002,447,379
2019-10-222.853.003.003.1013,468,850
2019-10-212.902.942.852.851,236,895
2019-10-183.053.052.902.901,285,641
2019-10-172.633.102.633.052,879,717
2019-10-162.532.702.702.631,842,072
2019-10-152.632.632.532.531,570,386
2019-10-142.652.702.702.632,752,083
2019-10-112.702.702.602.65964,342
2019-10-102.752.782.702.701,063,483
2019-10-092.852.902.752.752,643,703
2019-10-082.703.082.702.854,231,187
2019-10-072.652.652.652.701,155,109
2019-10-042.682.702.602.651,452,353
2019-10-032.832.832.602.681,496,617
2019-10-022.902.902.832.831,275,171
2019-10-012.952.952.902.901,524,467
2019-09-303.133.132.952.951,057,957
2019-09-273.103.053.053.13633,187
2019-09-263.183.183.153.151,189,663
2019-09-253.153.183.103.18889,760
2019-09-243.203.203.153.15571,890
2019-09-233.253.453.103.201,019,664
2019-09-203.433.433.183.252,436,869
2019-09-193.333.583.203.432,626,443
2019-09-183.453.303.153.201,989,628
2019-09-173.753.463.463.451,733,222
2019-09-163.903.903.753.75507,901
2019-09-133.853.853.733.803,094,933
2019-09-123.853.853.853.85948,474
2019-09-113.634.103.633.857,239,780
2019-09-103.333.633.333.631,863,152
2019-09-093.603.603.383.381,972,173
2019-09-063.603.603.303.603,953,913
2019-09-053.753.753.603.601,216,515
2019-09-043.803.803.753.75607,502
2019-09-033.753.803.753.80792,482
2019-09-023.853.853.753.751,693,670
2019-08-303.853.903.853.851,536,578
2019-08-293.953.953.853.95492,814
2019-08-284.004.003.903.951,586,871
2019-08-274.154.004.003.952,605,774
2019-08-234.154.154.104.15616,613
2019-08-224.304.304.154.15288,097
2019-08-214.304.304.304.301,040,332
2019-08-204.304.304.304.30896,126
2019-08-194.454.454.304.301,073,572
2019-08-164.554.554.454.45997,900
2019-08-154.604.604.454.551,097,130
2019-08-144.804.804.604.60521,466
2019-08-134.854.854.804.80539,212
2019-08-124.854.954.854.85393,037
2019-08-094.904.904.854.85331,366
2019-08-085.105.104.854.902,994,290
2019-08-074.605.104.605.103,336,462
2019-08-064.654.654.554.601,389,213
2019-08-054.754.754.654.65947,435
2019-08-024.804.804.704.70188,848
2019-08-014.904.904.804.80906,524
2019-07-314.904.904.904.90795,755
2019-07-304.854.904.854.9078,307
2019-07-294.754.854.754.85820,636
2019-07-264.954.954.604.751,495,781
2019-07-254.905.055.045.051,738,504
2019-07-244.655.254.654.906,500,225
2019-07-234.154.754.154.655,420,846
2019-07-224.054.104.104.10937,759
2019-07-193.954.183.954.05413,707
2019-07-184.304.303.933.953,724,512
2019-07-174.104.454.104.303,842,099
2019-07-163.954.103.804.105,307,140
2019-07-154.204.103.953.953,664,046
2019-07-124.554.554.334.332,776,375
2019-07-114.604.604.454.45869,012
2019-07-104.204.654.154.603,305,117
2019-07-094.354.354.204.201,945,472
2019-07-084.604.654.354.352,087,674
2019-07-054.404.654.154.609,911,858
2019-07-044.804.804.254.408,850,014
2019-07-035.354.984.804.807,741,564
2019-07-025.255.205.105.201,727,750
2019-07-015.055.654.805.258,583,161
2019-06-286.056.054.655.0515,566,119
2019-06-276.056.306.056.051,562,411
2019-06-266.256.256.056.052,914,584
2019-06-256.556.556.256.251,561,193
2019-06-246.706.706.556.55682,210
2019-06-216.906.906.706.901,607,796
2019-06-206.706.906.706.902,245,324
2019-06-196.706.806.706.701,277,268
2019-06-186.906.906.806.80824,815
2019-06-177.157.206.606.958,111,759
2019-06-147.857.707.507.558,950,443
2019-06-137.857.957.607.903,835,276
2019-06-128.008.357.907.904,160,437
2019-06-118.158.008.007.952,816,917
2019-06-108.258.308.158.152,468,989
2019-06-078.408.908.158.259,819,769
2019-06-068.958.958.658.902,825,855
2019-06-059.009.158.858.954,817,910
2019-06-049.359.109.109.153,361,910
2019-06-039.509.529.409.402,006,802
2019-05-319.609.609.509.602,707,157
2019-05-309.609.609.609.60650,940
2019-05-299.809.969.609.601,830,361
2019-05-289.959.959.809.801,226,733
2019-05-2410.0010.009.959.95706,186
2019-05-2310.1010.109.9510.00704,483
2019-05-2210.2010.2010.1010.101,627,510
2019-05-2110.2010.3010.2010.20806,837
2019-05-209.8010.359.8010.203,245,586
2019-05-179.809.859.809.801,767,079
2019-05-169.859.859.809.80897,797
2019-05-159.9010.0510.059.85973,835
2019-05-149.809.959.809.901,067,441
2019-05-139.859.909.809.801,169,459
2019-05-1010.009.809.809.85856,809
2019-05-0910.0010.0010.0010.001,676,063
2019-05-0810.0010.009.9010.001,397,277
2019-05-079.8510.0010.0010.031,860,547
2019-05-039.659.859.609.852,166,975
2019-05-029.759.709.459.653,527,639
2019-05-019.609.809.659.802,029,798
2019-04-3010.1510.4510.009.657,016,169
2019-04-2910.1510.209.9010.004,408,496
Top Risers
Share Change
Gunsynd (GUN)0.1741.67%
Global Petroleum (GBP)0.07530.43%
Redx Pharma (REDX)11.2526.67%
Strip Tinning (STG)47.5021.79%
Zenova Grp (ZED)2.1521.05%
Top Fallers
Share Change
Petrofac (PFC)14.70-34.08%
Byotrol (BYOT)0.10-20%
Uk Oil & Gas (UKOG)0.028-20%
Europa Metals (EUZ)1.15-17.86%
Biome Tech (BIOM)82.50-17.5%
Top By Volume
Share Volume
Mosman Oil Gas (MSMN)0.021,425,592,032
Tower Resources (TRP)0.0195393,097,550
Cap-xx (CPX)0.0825288,155,539
Beacon Energy. (BCE)0.055216,414,131
Echo Energy (ECHO)0.0039194,604,735

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.