1. Share Prices

  2. Angle PLC (AGL)

11.00p-0.50 (-4.35%)21 Nov 2024, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Angle PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 20, 202412.00p12.07p11.00p11.50p1,637,711
Nov 19, 202412.50p12.95p11.20p12.00p1,263,293
Nov 18, 202411.75p13.33p11.55p12.50p4,438,921
Nov 15, 202410.00p12.27p10.27p11.50p6,333,603
Nov 14, 20249.50p10.50p9.45p10.00p1,289,348
Nov 13, 20249.75p10.19p9.10p9.50p1,274,417
Nov 12, 20249.75p10.75p8.81p9.75p3,803,091
Nov 11, 20248.25p12.00p8.23p9.75p11,650,826
Nov 8, 20248.00p8.35p7.81p8.25p834,348
Nov 7, 20248.00p8.35p7.67p8.00p1,108,112
Nov 6, 20248.00p8.35p7.89p8.00p55,843
Nov 5, 20248.00p8.28p7.83p8.00p318,119
Nov 4, 20247.75p8.28p7.65p8.00p266,471
Nov 1, 20247.75p8.00p7.63p7.75p224,456
Oct 31, 20248.00p8.13p7.77p7.75p209,472
Oct 30, 20248.00p8.34p7.71p8.00p699,467
Oct 29, 20247.25p8.03p7.35p8.00p1,136,245
Oct 28, 20247.75p7.64p7.22p7.25p950,187
Oct 25, 20247.75p7.75p7.58p7.75p480,593
Oct 24, 20247.75p7.50p7.50p7.75p410,886
Oct 23, 20247.75p8.00p7.56p7.75p592,592
Oct 22, 20247.75p7.94p7.16p7.75p2,001,178
Oct 21, 20248.00p8.03p7.50p7.75p635,657
Oct 18, 20247.75p8.15p7.64p8.00p579,198
Oct 17, 20247.75p8.18p7.51p7.75p619,940
Oct 16, 20247.75p7.84p7.50p7.75p498,923
Oct 15, 20248.25p8.24p7.65p7.75p664,576
Oct 14, 20248.50p9.00p8.09p8.25p308,221
Oct 11, 20248.50p8.62p8.08p8.50p1,226,054
Oct 10, 20248.00p8.84p8.02p8.50p853,610
Oct 9, 20248.00p8.50p7.50p8.00p815,704
Oct 8, 20248.00p8.30p7.75p8.00p303,478
Oct 7, 20247.75p8.22p7.63p8.00p556,053
Oct 4, 20248.25p8.25p7.63p7.75p740,063
Oct 3, 20247.75p8.68p7.59p8.25p1,214,421
Oct 2, 20248.25p8.01p7.27p7.75p1,486,359
Oct 1, 20248.25p8.37p8.00p8.25p1,123,158
Sep 30, 20248.25p8.50p8.00p8.25p1,260,398
Sep 27, 20248.75p8.95p8.11p8.25p1,956,110
Sep 26, 20248.75p9.50p7.11p8.70p6,780,477
Sep 25, 202411.00p10.94p10.52p10.75p529,902
Sep 24, 202411.00p11.35p10.82p11.00p468,846
Sep 23, 202412.00p11.95p10.60p11.00p1,615,986
Sep 20, 202411.00p11.68p11.04p11.50p1,573,192
Sep 19, 202411.00p11.50p10.62p11.00p1,706,529
Sep 18, 202410.75p11.00p10.57p10.75p240,286
Sep 17, 202411.25p11.25p10.71p10.75p298,560
Sep 16, 202411.25p11.37p10.79p11.25p432,636
Sep 13, 202411.25p11.38p10.53p11.25p1,658,409
Sep 12, 202411.25p11.28p11.00p11.25p525,002
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Halma PLC2,654.006.08
Wood Group (John) PLC54.054.85
Grainger PLC232.504.73
Ninety One PLC162.704.56
Bytes Technology Group PLC447.604.34

Fallers

CompanyPrice% Chg
Cmc Markets PLC297.50-12.11
Jd Sports Fashion PLC96.10-14.92
Petershill Partners PLC238.87-6.14
Paypoint PLC782.00-6.35
Mitie Group PLC105.10-5.32
Urban Logistics Reit PLC105.00-4.37