Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Angle Historic Prices

 
     
Date Open High Low Close Volume
Oct 29, 2020 45.75 45.85 44.10 45.00 378,520
Oct 28, 2020 48.70 48.70 45.00 45.00 702,760
Oct 27, 2020 48.75 50.36 48.10 48.50 905,922
Oct 26, 2020 48.35 49.00 48.15 48.50 151,469
Oct 23, 2020 48.00 48.99 48.00 48.50 131,362
Oct 22, 2020 47.01 49.00 47.01 48.50 242,828
Oct 21, 2020 50.00 50.00 47.01 47.50 335,248
Oct 20, 2020 53.00 53.89 49.01 50.50 380,834
Oct 19, 2020 50.2666 51.44 50.00 51.00 248,148
Oct 16, 2020 50.751 51.99 50.2666 51.20 183,378
Oct 15, 2020 51.99 52.00 50.60 51.40 159,954
Oct 14, 2020 51.812 52.20 50.56 51.10 702,784
Oct 13, 2020 52.20 52.875 51.80 52.40 19,504
Oct 12, 2020 52.50 52.50 51.15 52.40 152,140
Oct 9, 2020 52.00 52.70 51.81 52.40 133,011
Oct 8, 2020 51.01 51.99 51.00 51.90 169,463
Oct 7, 2020 51.99 52.00 50.1111 51.50 292,058
Oct 6, 2020 52.01 52.39 47.77 51.80 581,676
Oct 5, 2020 52.25 52.80 52.00 52.20 374,631
Oct 2, 2020 54.01 54.01 52.25 52.30 629,831
Oct 1, 2020 53.50 55.00 53.05 54.30 882,525
Sep 30, 2020 53.00 54.16 53.00 53.50 618,552
Sep 29, 2020 56.00 56.9276 53.40 53.50 969,866
Sep 28, 2020 54.50 59.00 54.00 56.00 4,316,055
Sep 25, 2020 53.01 54.10 52.00 53.00 452,625
Sep 24, 2020 53.55 54.28 52.00 54.00 505,243
Sep 23, 2020 53.75 55.00 53.00 53.60 1,283,292
Sep 22, 2020 53.95 53.95 53.00 53.50 325,247
Sep 21, 2020 56.90 57.52 53.00 53.50 441,987
Sep 18, 2020 54.40 56.00 53.80 56.00 591,832
Sep 17, 2020 53.10 54.40 53.00 54.40 248,393
Sep 16, 2020 52.96 54.00 51.11 53.50 163,139
Sep 15, 2020 53.40 53.64 51.21 53.40 357,782
Sep 14, 2020 52.44 53.80 51.00 53.30 3,644,641
Sep 11, 2020 51.95 53.00 51.222 52.00 232,228
Sep 10, 2020 49.80 51.95 49.3333 51.50 311,426
Sep 9, 2020 52.296 52.296 49.3333 49.70 340,222
Sep 8, 2020 53.00 53.00 51.10 52.20 180,454
Sep 7, 2020 53.50 53.50 51.20 52.60 2,266,853
Sep 4, 2020 53.75 55.00 53.01 53.60 78,417
Sep 3, 2020 54.50 55.00 53.00 54.00 148,067
Sep 2, 2020 55.325 56.00 53.00 54.70 866,279
Sep 1, 2020 55.177 56.80 55.177 55.30 1,897,910
Aug 31, 2020 54.00 0.00 0.00 55.20 0
Aug 28, 2020 54.00 55.60 53.41 55.20 2,316,747
Aug 27, 2020 53.20 54.04 53.1111 53.90 305,196
Aug 26, 2020 53.19 53.70 53.01 53.50 156,852
Aug 25, 2020 53.05 53.50 53.00 53.10 236,754
Aug 24, 2020 53.195 54.00 53.01 53.50 399,096
Aug 21, 2020 53.20 53.40 53.11 53.20 358,680
Showing 1 to 50 of 261