Shares Magazine
6.75p-0.50 (-6.90%)02 Jul 2025, 16:10
Angle PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 7.25p | 7.45p | 6.63p | 6.75p | 511,990 |
| Jul 1, 2025 | 7.50p | 7.28p | 7.00p | 7.25p | 671,678 |
| Jun 30, 2025 | 7.50p | 7.70p | 7.00p | 7.50p | 384,467 |
| Jun 27, 2025 | 7.50p | 7.87p | 7.50p | 7.50p | 553,519 |
| Jun 26, 2025 | 7.50p | 8.00p | 7.51p | 7.50p | 227,428 |
| Jun 25, 2025 | 7.25p | 7.78p | 7.40p | 7.50p | 492,749 |
| Jun 24, 2025 | 7.50p | 7.59p | 7.12p | 7.25p | 271,522 |
| Jun 23, 2025 | 7.50p | 8.00p | 7.00p | 7.50p | 112,498 |
| Jun 20, 2025 | 7.50p | 8.00p | 7.00p | 7.50p | 248,629 |
| Jun 19, 2025 | 8.00p | 8.28p | 7.27p | 7.50p | 382,931 |
| Jun 18, 2025 | 8.00p | 8.28p | 7.55p | 8.00p | 372,500 |
| Jun 17, 2025 | 7.75p | 8.35p | 7.55p | 8.10p | 1,575,100 |
| Jun 16, 2025 | 7.25p | 7.95p | 6.50p | 7.75p | 2,442,081 |
| Jun 13, 2025 | 7.00p | 7.50p | 6.50p | 7.25p | 486,169 |
| Jun 12, 2025 | 7.00p | 7.24p | 6.71p | 7.00p | 801,702 |
| Jun 11, 2025 | 7.25p | 7.50p | 6.83p | 7.00p | 922,510 |
| Jun 10, 2025 | 7.00p | 7.50p | 6.50p | 7.25p | 1,062,063 |
| Jun 9, 2025 | 7.00p | 7.50p | 6.50p | 7.00p | 1,101,019 |
| Jun 6, 2025 | 8.00p | 7.84p | 6.50p | 7.00p | 5,512,230 |
| Jun 5, 2025 | 8.00p | 8.50p | 7.81p | 8.00p | 770,593 |
| Jun 4, 2025 | 7.50p | 8.40p | 7.75p | 8.00p | 1,383,681 |
| Jun 3, 2025 | 7.50p | 8.00p | 7.38p | 7.50p | 719,052 |
| Jun 2, 2025 | 8.00p | 8.38p | 7.50p | 7.50p | 1,091,201 |
| May 30, 2025 | 7.50p | 8.24p | 7.50p | 8.00p | 2,525,948 |
| May 29, 2025 | 7.50p | 7.95p | 7.00p | 7.50p | 2,193,987 |
| May 28, 2025 | 9.25p | 9.01p | 7.15p | 8.00p | 9,012,420 |
| May 27, 2025 | 10.50p | 11.00p | 9.15p | 9.75p | 1,738,798 |
| May 23, 2025 | 10.00p | 11.44p | 10.01p | 10.50p | 3,598,449 |
| May 22, 2025 | 9.50p | 10.43p | 9.33p | 10.00p | 2,406,481 |
| May 21, 2025 | 8.00p | 9.50p | 8.08p | 9.25p | 3,046,851 |
| May 20, 2025 | 8.00p | 8.40p | 7.92p | 8.00p | 119,094 |
| May 19, 2025 | 8.00p | 8.31p | 7.90p | 8.00p | 92,329 |
| May 16, 2025 | 8.00p | 8.32p | 7.75p | 8.00p | 947,515 |
| May 15, 2025 | 7.75p | 8.54p | 7.76p | 8.54p | 692,966 |
| May 14, 2025 | 7.75p | 7.84p | 7.58p | 7.75p | 575,551 |
| May 13, 2025 | 8.25p | 8.37p | 7.16p | 7.75p | 1,786,283 |
| May 12, 2025 | 8.40p | 8.56p | 8.00p | 8.25p | 483,704 |
| May 9, 2025 | 8.40p | 8.68p | 8.24p | 8.40p | 100,639 |
| May 8, 2025 | 8.40p | 8.52p | 8.31p | 8.40p | 311,119 |
| May 7, 2025 | 8.40p | 8.61p | 8.20p | 8.40p | 386,252 |
| May 6, 2025 | 8.40p | 8.64p | 8.38p | 8.40p | 220,669 |
| May 2, 2025 | 8.75p | 8.67p | 8.38p | 8.40p | 436,132 |
| May 1, 2025 | 8.75p | 8.79p | 8.51p | 8.75p | 503,811 |
| Apr 30, 2025 | 8.75p | 8.81p | 8.66p | 8.75p | 128,363 |
| Apr 29, 2025 | 9.00p | 8.88p | 8.63p | 8.75p | 99,739 |
| Apr 28, 2025 | 9.25p | 9.38p | 8.40p | 8.40p | 305,596 |
| Apr 25, 2025 | 9.00p | 9.18p | 8.50p | 9.00p | 221,421 |
| Apr 24, 2025 | 9.25p | 9.30p | 8.50p | 9.00p | 384,978 |
| Apr 23, 2025 | 9.25p | 9.33p | 9.00p | 9.25p | 445,714 |
| Apr 22, 2025 | 9.50p | 9.59p | 9.09p | 9.25p | 647,581 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.