- Share Prices
Angle PLC (AGL)
5.08p-0.17 (-3.33%)12 Aug 2025, 11:48
Angle PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 11, 2025 | 5.25p | 5.50p | 4.99p | 5.25p | 375,648 |
Aug 8, 2025 | 5.50p | 5.56p | 5.00p | 5.25p | 559,427 |
Aug 7, 2025 | 5.75p | 6.00p | 5.26p | 5.50p | 476,155 |
Aug 6, 2025 | 5.75p | 5.84p | 5.50p | 5.75p | 625,417 |
Aug 5, 2025 | 6.00p | 6.05p | 5.65p | 5.75p | 413,903 |
Aug 4, 2025 | 6.00p | 6.50p | 5.89p | 6.00p | 126,517 |
Aug 1, 2025 | 6.00p | 6.50p | 5.87p | 6.00p | 24,112 |
Jul 31, 2025 | 6.00p | 6.08p | 5.72p | 6.00p | 376,460 |
Jul 30, 2025 | 6.00p | 6.11p | 5.50p | 6.00p | 252,211 |
Jul 29, 2025 | 6.00p | 6.24p | 5.85p | 6.00p | 167,238 |
Jul 28, 2025 | 6.00p | 6.50p | 5.75p | 6.00p | 157,853 |
Jul 25, 2025 | 6.00p | 6.50p | 5.50p | 6.00p | 253,975 |
Jul 24, 2025 | 6.00p | 6.10p | 5.85p | 6.00p | 247,461 |
Jul 23, 2025 | 5.75p | 6.30p | 5.73p | 6.00p | 516,298 |
Jul 22, 2025 | 6.50p | 6.50p | 5.70p | 5.75p | 659,306 |
Jul 21, 2025 | 6.59p | 7.00p | 6.15p | 6.50p | 933,511 |
Jul 18, 2025 | 6.00p | 6.88p | 6.00p | 6.50p | 1,350,527 |
Jul 17, 2025 | 5.00p | 6.50p | 4.76p | 6.00p | 1,483,717 |
Jul 16, 2025 | 5.00p | 5.35p | 4.67p | 5.00p | 1,650,139 |
Jul 15, 2025 | 5.75p | 5.67p | 4.67p | 5.25p | 2,705,970 |
Jul 14, 2025 | 6.35p | 6.39p | 5.67p | 5.75p | 1,102,685 |
Jul 11, 2025 | 6.35p | 6.34p | 6.20p | 6.35p | 247,571 |
Jul 10, 2025 | 6.25p | 6.46p | 6.20p | 6.35p | 370,176 |
Jul 9, 2025 | 6.50p | 6.44p | 6.05p | 6.25p | 695,099 |
Jul 8, 2025 | 6.50p | 6.75p | 6.01p | 6.50p | 912,282 |
Jul 7, 2025 | 6.25p | 7.00p | 6.23p | 6.50p | 612,326 |
Jul 4, 2025 | 6.50p | 6.78p | 6.00p | 6.25p | 3,372,281 |
Jul 3, 2025 | 6.75p | 7.00p | 6.00p | 6.50p | 791,348 |
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 |