1. Share Prices

  2. Angle PLC (AGL)

12.00p+0.25 (+2.13%)19 Apr 2024, 17:08
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
Apr 19, 202411.75p12.25p11.26p12.00p1,308,627
Apr 18, 202412.25p12.32p11.50p11.75p1,522,859
Apr 17, 202412.50p12.74p12.07p12.25p215,536
Apr 16, 202412.50p12.60p12.16p12.50p101,947
Apr 15, 202412.50p12.90p12.00p12.75p1,004,509
Apr 12, 202413.75p13.95p12.10p12.50p2,494,419
Apr 11, 202414.00p14.40p13.50p13.75p814,058
Apr 10, 202415.75p16.74p13.65p14.00p2,671,888
Apr 9, 202413.50p16.00p13.00p15.75p2,802,008
Apr 8, 202412.50p13.70p12.47p13.50p1,219,630
Apr 5, 202412.25p12.47p12.00p12.25p997,683
Apr 4, 202412.25p12.34p11.80p12.25p2,038,944
Apr 3, 202412.50p12.50p11.50p12.30p1,360,081
Apr 2, 202412.50p12.94p12.07p12.60p520,682
Mar 28, 202412.25p13.50p12.00p12.50p1,224,973
Mar 27, 202412.75p12.65p12.00p12.25p778,428
Mar 26, 202413.00p13.35p12.50p12.75p619,981
Mar 25, 202414.00p14.18p12.77p13.00p687,045
Mar 22, 202413.25p14.25p13.22p14.00p1,651,078
Mar 21, 202413.25p13.40p13.00p13.25p1,166,449
Mar 20, 202413.25p13.85p13.13p13.25p1,233,868
Mar 19, 202414.25p14.00p13.10p13.25p1,299,483
Mar 18, 202414.75p14.51p14.00p14.25p283,382
Mar 15, 202414.75p14.88p14.50p14.75p623,938
Mar 14, 202415.00p15.25p14.65p14.75p290,556
Mar 13, 202415.00p15.49p14.68p15.00p1,234,125
Mar 12, 202414.75p15.49p14.75p15.00p486,795
Mar 11, 202415.25p15.49p14.67p14.75p614,975
Mar 8, 202415.25p15.49p15.20p15.25p459,866
Mar 7, 202416.00p16.00p15.20p15.25p438,066
Mar 6, 202415.25p16.20p15.25p16.00p934,276
Mar 5, 202415.50p16.00p15.21p15.25p1,489,482
Mar 4, 202416.00p15.90p15.20p15.50p814,046
Mar 1, 202416.00p16.49p15.57p16.00p1,564,834
Feb 29, 202416.00p16.27p15.51p15.90p1,966,283
Feb 28, 202416.50p16.99p16.00p16.25p669,739
Feb 27, 202416.75p16.80p16.17p16.50p652,986
Feb 26, 202417.25p17.42p16.50p16.75p863,623
Feb 23, 202417.25p18.24p17.00p17.25p1,072,432
Feb 22, 202418.00p17.87p16.81p17.25p1,103,768
Feb 21, 202418.00p19.10p17.50p18.00p1,146,280
Feb 20, 202417.25p18.29p17.00p18.00p1,129,656
Feb 19, 202418.75p18.51p17.32p17.25p1,255,331
Feb 16, 202418.25p19.00p17.38p18.75p932,116
Feb 15, 202418.75p19.37p18.00p18.25p892,897
Feb 14, 202418.50p19.75p18.17p18.75p1,829,455
Feb 13, 202418.50p20.00p17.61p18.50p3,399,055
Feb 12, 202416.35p20.00p16.20p18.50p6,098,780
Feb 9, 202415.25p16.92p15.00p16.35p2,804,404
Feb 8, 202416.00p16.17p15.00p15.25p827,018
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.