5.08p-0.17 (-3.33%)12 Aug 2025, 11:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Angle PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 11, 20255.25p5.50p4.99p5.25p375,648
Aug 8, 20255.50p5.56p5.00p5.25p559,427
Aug 7, 20255.75p6.00p5.26p5.50p476,155
Aug 6, 20255.75p5.84p5.50p5.75p625,417
Aug 5, 20256.00p6.05p5.65p5.75p413,903
Aug 4, 20256.00p6.50p5.89p6.00p126,517
Aug 1, 20256.00p6.50p5.87p6.00p24,112
Jul 31, 20256.00p6.08p5.72p6.00p376,460
Jul 30, 20256.00p6.11p5.50p6.00p252,211
Jul 29, 20256.00p6.24p5.85p6.00p167,238
Jul 28, 20256.00p6.50p5.75p6.00p157,853
Jul 25, 20256.00p6.50p5.50p6.00p253,975
Jul 24, 20256.00p6.10p5.85p6.00p247,461
Jul 23, 20255.75p6.30p5.73p6.00p516,298
Jul 22, 20256.50p6.50p5.70p5.75p659,306
Jul 21, 20256.59p7.00p6.15p6.50p933,511
Jul 18, 20256.00p6.88p6.00p6.50p1,350,527
Jul 17, 20255.00p6.50p4.76p6.00p1,483,717
Jul 16, 20255.00p5.35p4.67p5.00p1,650,139
Jul 15, 20255.75p5.67p4.67p5.25p2,705,970
Jul 14, 20256.35p6.39p5.67p5.75p1,102,685
Jul 11, 20256.35p6.34p6.20p6.35p247,571
Jul 10, 20256.25p6.46p6.20p6.35p370,176
Jul 9, 20256.50p6.44p6.05p6.25p695,099
Jul 8, 20256.50p6.75p6.01p6.50p912,282
Jul 7, 20256.25p7.00p6.23p6.50p612,326
Jul 4, 20256.50p6.78p6.00p6.25p3,372,281
Jul 3, 20256.75p7.00p6.00p6.50p791,348
Jul 2, 20257.25p7.45p6.63p6.75p511,990
Jul 1, 20257.50p7.28p7.00p7.25p671,678
Jun 30, 20257.50p7.70p7.00p7.50p384,467
Jun 27, 20257.50p7.87p7.50p7.50p553,519
Jun 26, 20257.50p8.00p7.51p7.50p227,428
Jun 25, 20257.25p7.78p7.40p7.50p492,749
Jun 24, 20257.50p7.59p7.12p7.25p271,522
Jun 23, 20257.50p8.00p7.00p7.50p112,498
Jun 20, 20257.50p8.00p7.00p7.50p248,629
Jun 19, 20258.00p8.28p7.27p7.50p382,931
Jun 18, 20258.00p8.28p7.55p8.00p372,500
Jun 17, 20257.75p8.35p7.55p8.10p1,575,100
Jun 16, 20257.25p7.95p6.50p7.75p2,442,081
Jun 13, 20257.00p7.50p6.50p7.25p486,169
Jun 12, 20257.00p7.24p6.71p7.00p801,702
Jun 11, 20257.25p7.50p6.83p7.00p922,510
Jun 10, 20257.00p7.50p6.50p7.25p1,062,063
Jun 9, 20257.00p7.50p6.50p7.00p1,101,019
Jun 6, 20258.00p7.84p6.50p7.00p5,512,230
Jun 5, 20258.00p8.50p7.81p8.00p770,593
Jun 4, 20257.50p8.40p7.75p8.00p1,383,681
Jun 3, 20257.50p8.00p7.38p7.50p719,052
Showing 1 to 50 of 253
August
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
August
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00