13.10p+0.85 (+6.94%)28 Mar 2024, 13:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Angle PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 7, 202416.00p16.50p15.50p16.20p1,619,386
Feb 6, 202416.00p16.35p15.70p16.00p618,432
Feb 5, 202417.00p16.92p15.55p15.80p978,393
Feb 2, 202417.00p18.00p16.00p17.00p1,961,349
Feb 1, 202416.00p18.17p15.80p17.00p2,155,576
Jan 31, 202416.25p16.20p15.50p16.00p592,402
Jan 30, 202416.25p17.34p15.66p16.25p2,556,056
Jan 29, 202417.50p17.56p15.75p16.25p2,247,200
Jan 26, 202417.25p18.30p16.00p17.50p1,498,123
Jan 25, 202416.00p17.99p15.62p17.25p1,826,128
Jan 24, 202416.75p18.40p16.16p16.25p1,952,277
Jan 23, 202417.75p18.47p16.65p16.75p1,689,552
Jan 22, 202419.50p19.88p17.50p17.75p1,726,426
Jan 19, 202419.25p20.00p18.62p19.50p2,261,488
Jan 18, 202418.50p20.16p17.56p19.25p3,094,195
Showing 1 to 50 of 253