- Share Prices
Angle PLC (AGL)
13.10p+0.85 (+6.94%)28 Mar 2024, 13:57
Angle PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 12.75p | 12.65p | 12.00p | 12.25p | 778,428 |
Mar 26, 2024 | 13.00p | 13.35p | 12.50p | 12.75p | 619,981 |
Mar 25, 2024 | 14.00p | 14.18p | 12.77p | 13.00p | 687,045 |
Mar 22, 2024 | 13.25p | 14.25p | 13.22p | 14.00p | 1,651,078 |
Mar 21, 2024 | 13.25p | 13.40p | 13.00p | 13.25p | 1,166,449 |
Mar 20, 2024 | 13.25p | 13.85p | 13.13p | 13.25p | 1,233,868 |
Mar 19, 2024 | 14.25p | 14.00p | 13.10p | 13.25p | 1,299,483 |
Mar 18, 2024 | 14.75p | 14.51p | 14.00p | 14.25p | 283,382 |
Mar 15, 2024 | 14.75p | 14.88p | 14.50p | 14.75p | 623,938 |
Mar 14, 2024 | 15.00p | 15.25p | 14.65p | 14.75p | 290,556 |
Mar 13, 2024 | 15.00p | 15.49p | 14.68p | 15.00p | 1,234,125 |
Mar 12, 2024 | 14.75p | 15.49p | 14.75p | 15.00p | 486,795 |
Mar 11, 2024 | 15.25p | 15.49p | 14.67p | 14.75p | 614,975 |
Mar 8, 2024 | 15.25p | 15.49p | 15.20p | 15.25p | 459,866 |
Mar 7, 2024 | 16.00p | 16.00p | 15.20p | 15.25p | 438,066 |
Mar 6, 2024 | 15.25p | 16.20p | 15.25p | 16.00p | 934,276 |
Mar 5, 2024 | 15.50p | 16.00p | 15.21p | 15.25p | 1,489,482 |
Mar 4, 2024 | 16.00p | 15.90p | 15.20p | 15.50p | 814,046 |
Mar 1, 2024 | 16.00p | 16.49p | 15.57p | 16.00p | 1,564,834 |
Feb 29, 2024 | 16.00p | 16.27p | 15.51p | 15.90p | 1,966,283 |
Feb 28, 2024 | 16.50p | 16.99p | 16.00p | 16.25p | 669,739 |
Feb 27, 2024 | 16.75p | 16.80p | 16.17p | 16.50p | 652,986 |
Feb 26, 2024 | 17.25p | 17.42p | 16.50p | 16.75p | 863,623 |
Feb 23, 2024 | 17.25p | 18.24p | 17.00p | 17.25p | 1,072,432 |
Feb 22, 2024 | 18.00p | 17.87p | 16.81p | 17.25p | 1,103,768 |
Feb 21, 2024 | 18.00p | 19.10p | 17.50p | 18.00p | 1,146,280 |
Feb 20, 2024 | 17.25p | 18.29p | 17.00p | 18.00p | 1,129,656 |
Feb 19, 2024 | 18.75p | 18.51p | 17.32p | 17.25p | 1,255,331 |
Feb 16, 2024 | 18.25p | 19.00p | 17.38p | 18.75p | 932,116 |
Feb 15, 2024 | 18.75p | 19.37p | 18.00p | 18.25p | 892,897 |
Feb 14, 2024 | 18.50p | 19.75p | 18.17p | 18.75p | 1,829,455 |
Feb 13, 2024 | 18.50p | 20.00p | 17.61p | 18.50p | 3,399,055 |
Feb 12, 2024 | 16.35p | 20.00p | 16.20p | 18.50p | 6,098,780 |
Feb 9, 2024 | 15.25p | 16.92p | 15.00p | 16.35p | 2,804,404 |
Feb 8, 2024 | 16.00p | 16.17p | 15.00p | 15.25p | 827,018 |
Feb 7, 2024 | 16.00p | 16.50p | 15.50p | 16.20p | 1,619,386 |
Feb 6, 2024 | 16.00p | 16.35p | 15.70p | 16.00p | 618,432 |
Feb 5, 2024 | 17.00p | 16.92p | 15.55p | 15.80p | 978,393 |
Feb 2, 2024 | 17.00p | 18.00p | 16.00p | 17.00p | 1,961,349 |
Feb 1, 2024 | 16.00p | 18.17p | 15.80p | 17.00p | 2,155,576 |
Jan 31, 2024 | 16.25p | 16.20p | 15.50p | 16.00p | 592,402 |
Jan 30, 2024 | 16.25p | 17.34p | 15.66p | 16.25p | 2,556,056 |
Jan 29, 2024 | 17.50p | 17.56p | 15.75p | 16.25p | 2,247,200 |
Jan 26, 2024 | 17.25p | 18.30p | 16.00p | 17.50p | 1,498,123 |
Jan 25, 2024 | 16.00p | 17.99p | 15.62p | 17.25p | 1,826,128 |
Jan 24, 2024 | 16.75p | 18.40p | 16.16p | 16.25p | 1,952,277 |
Jan 23, 2024 | 17.75p | 18.47p | 16.65p | 16.75p | 1,689,552 |
Jan 22, 2024 | 19.50p | 19.88p | 17.50p | 17.75p | 1,726,426 |
Jan 19, 2024 | 19.25p | 20.00p | 18.62p | 19.50p | 2,261,488 |
Jan 18, 2024 | 18.50p | 20.16p | 17.56p | 19.25p | 3,094,195 |