Shares Magazine
7.25p+0.25 (+3.57%)13 Jun 2025, 17:10
Angle PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 9.50p | 9.59p | 9.09p | 9.25p | 647,581 |
| Apr 17, 2025 | 8.00p | 9.50p | 8.08p | 9.25p | 2,961,577 |
| Apr 16, 2025 | 8.25p | 8.67p | 7.65p | 8.00p | 1,760,992 |
| Apr 15, 2025 | 8.00p | 8.68p | 7.76p | 8.50p | 1,178,707 |
| Apr 14, 2025 | 7.75p | 8.45p | 7.75p | 8.00p | 1,017,090 |
| Apr 11, 2025 | 7.75p | 7.95p | 7.60p | 7.75p | 1,760,934 |
| Apr 10, 2025 | 7.75p | 8.48p | 7.50p | 7.75p | 1,492,961 |
| Apr 9, 2025 | 8.00p | 8.28p | 7.53p | 7.75p | 1,287,703 |
| Apr 8, 2025 | 8.25p | 8.68p | 8.00p | 8.25p | 1,008,876 |
| Apr 7, 2025 | 8.75p | 8.88p | 8.02p | 8.25p | 2,899,507 |
| Apr 4, 2025 | 9.50p | 9.84p | 8.60p | 9.00p | 764,245 |
| Apr 3, 2025 | 9.50p | 9.70p | 9.26p | 9.50p | 310,843 |
| Apr 2, 2025 | 9.75p | 9.78p | 9.10p | 9.50p | 1,264,273 |
| Apr 1, 2025 | 9.75p | 9.85p | 9.50p | 9.75p | 607,560 |
| Mar 31, 2025 | 10.50p | 10.30p | 9.51p | 9.75p | 1,676,971 |
| Mar 28, 2025 | 10.00p | 11.85p | 10.00p | 10.50p | 2,676,050 |
| Mar 27, 2025 | 9.25p | 10.35p | 9.07p | 10.00p | 1,739,399 |
| Mar 26, 2025 | 9.25p | 9.30p | 9.00p | 9.25p | 1,569,527 |
| Mar 25, 2025 | 9.25p | 9.47p | 9.01p | 9.25p | 701,347 |
| Mar 24, 2025 | 9.25p | 9.29p | 9.00p | 9.25p | 315,169 |
| Mar 21, 2025 | 9.75p | 9.98p | 8.55p | 9.00p | 2,718,393 |
| Mar 20, 2025 | 9.75p | 9.70p | 9.50p | 9.75p | 689,733 |
| Mar 19, 2025 | 9.00p | 10.00p | 8.50p | 9.75p | 2,231,914 |
| Mar 18, 2025 | 9.10p | 9.25p | 8.65p | 9.00p | 1,826,912 |
| Mar 17, 2025 | 9.25p | 9.48p | 9.00p | 9.10p | 728,499 |
| Mar 14, 2025 | 9.25p | 9.26p | 9.11p | 9.25p | 188,044 |
| Mar 13, 2025 | 9.75p | 9.55p | 9.00p | 9.20p | 775,218 |
| Mar 12, 2025 | 9.75p | 9.99p | 9.50p | 9.75p | 334,481 |
| Mar 11, 2025 | 9.75p | 10.00p | 9.50p | 9.75p | 599,851 |
| Mar 10, 2025 | 9.75p | 10.25p | 9.85p | 9.75p | 266,008 |
| Mar 7, 2025 | 10.50p | 10.36p | 9.75p | 9.75p | 1,198,223 |
| Mar 6, 2025 | 10.75p | 10.78p | 10.22p | 10.50p | 1,225,218 |
| Mar 5, 2025 | 10.75p | 11.45p | 10.50p | 10.75p | 1,618,369 |
| Mar 4, 2025 | 11.75p | 11.70p | 10.22p | 10.75p | 2,298,950 |
| Mar 3, 2025 | 12.25p | 12.50p | 11.57p | 11.75p | 1,222,683 |
| Feb 28, 2025 | 12.25p | 12.45p | 12.13p | 12.25p | 566,944 |
| Feb 27, 2025 | 13.00p | 13.06p | 12.00p | 12.25p | 753,146 |
| Feb 26, 2025 | 12.75p | 13.15p | 12.72p | 13.00p | 228,560 |
| Feb 25, 2025 | 12.25p | 13.80p | 12.16p | 12.75p | 2,950,246 |
| Feb 24, 2025 | 12.50p | 12.68p | 12.00p | 12.25p | 557,379 |
| Feb 21, 2025 | 12.75p | 12.97p | 12.41p | 12.50p | 653,812 |
| Feb 20, 2025 | 13.00p | 13.29p | 12.50p | 12.50p | 734,467 |
| Feb 19, 2025 | 13.25p | 13.18p | 12.75p | 13.00p | 449,713 |
| Feb 18, 2025 | 13.25p | 13.33p | 13.01p | 13.25p | 93,609 |
| Feb 17, 2025 | 13.50p | 13.89p | 13.00p | 13.25p | 621,425 |
| Feb 14, 2025 | 14.00p | 14.70p | 13.07p | 13.50p | 1,578,326 |
| Feb 13, 2025 | 13.50p | 14.20p | 13.10p | 14.00p | 2,001,094 |
| Feb 12, 2025 | 13.75p | 13.67p | 13.23p | 13.50p | 708,368 |
| Feb 11, 2025 | 14.50p | 14.29p | 13.22p | 13.75p | 2,338,852 |
| Feb 10, 2025 | 14.50p | 14.74p | 14.00p | 14.50p | 894,426 |
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 |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.