69.50p-1.00 (-1.42%)12 Aug 2022, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Angle PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 12, 202270.50p71.00p69.10p69.50p414,420
Aug 11, 202269.75p70.48p69.00p70.50p660,593
Aug 10, 202271.25p71.10p68.40p69.75p1,274,272
Aug 9, 202271.50p72.00p70.00p71.00p270,924
Aug 8, 202271.50p72.28p70.13p72.00p617,901
Aug 5, 202271.50p71.50p70.00p71.50p295,390
Aug 4, 202272.50p75.00p70.42p71.20p367,320
Aug 3, 202273.50p73.45p71.00p72.20p253,948
Aug 2, 202275.00p76.30p73.00p73.50p333,564
Aug 1, 202269.00p76.90p69.00p76.00p1,095,324
Jul 29, 202270.50p70.75p67.00p69.50p1,697,320
Jul 28, 202273.25p72.65p70.00p70.00p404,789
Jul 27, 202273.25p73.25p71.00p72.50p711,617
Jul 26, 202273.00p73.90p72.49p73.25p514,689
Jul 25, 202276.25p76.80p73.00p73.00p599,252
Jul 22, 202278.00p78.30p75.11p76.40p1,189,032
Jul 21, 202276.25p78.60p75.11p77.70p1,463,488
Jul 20, 202273.75p76.00p73.25p75.50p1,813,911
Jul 19, 202276.50p76.80p72.33p72.50p1,473,032
Jul 18, 202280.75p81.00p75.60p77.25p3,049,948
Jul 15, 202282.50p83.70p79.50p80.40p11,194,514
Jul 14, 202292.00p94.40p91.50p93.50p77,117
Jul 13, 202295.50p95.15p91.11p92.00p318,838
Jul 12, 202298.00p97.45p95.05p95.50p97,188
Jul 11, 2022100.00p100.50p96.50p98.00p188,101
Jul 8, 202298.50p103.00p98.13p100.50p380,031
Jul 7, 202295.00p102.94p94.11p98.50p567,517
Jul 6, 202296.00p95.90p94.00p95.00p437,672
Jul 5, 202297.00p97.90p94.25p95.40p328,946
Jul 4, 202296.50p97.94p95.00p97.00p260,765
Jul 1, 202297.00p98.00p94.00p97.50p724,720
Jun 30, 202298.00p99.00p94.25p97.00p449,422
Jun 29, 202296.00p101.50p94.50p98.00p752,811
Jun 28, 202298.50p98.50p95.00p95.10p516,096
Jun 27, 2022103.50p104.50p96.10p98.50p487,097
Jun 24, 2022105.00p105.67p101.00p103.00p913,709
Jun 23, 2022103.00p106.85p102.38p105.50p1,006,419
Jun 22, 202296.00p103.80p92.00p103.00p2,183,413
Jun 21, 202295.50p95.00p87.55p93.00p1,148,140
Jun 20, 202298.50p98.50p94.26p95.50p194,098
Jun 17, 202292.00p102.00p91.20p97.90p3,311,888
Jun 16, 2022101.50p102.00p91.25p92.00p1,724,225
Jun 15, 2022106.50p105.75p100.00p100.50p617,333
Jun 14, 2022106.00p108.40p102.27p105.00p1,727,557
Jun 13, 2022109.50p109.00p101.40p103.60p1,201,362
Jun 10, 2022114.50p115.58p108.66p109.50p1,527,987
Jun 9, 2022123.00p123.25p113.66p115.20p2,840,265
Jun 8, 2022130.00p130.30p121.20p122.50p1,525,426
Jun 7, 2022139.00p138.00p126.15p130.00p1,782,562
Jun 6, 2022140.00p143.00p137.00p139.00p733,479
Showing 1 to 50 of 251