UK markets open in 34 minutes

ANGLE plc (AGL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
14.60-0.65 (-4.26%)
At close: 04:29PM BST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20240.000.000.0014.6014.60851,775
12 Jul 202415.1015.4014.0015.2515.253,138,541
11 Jul 202415.2515.6814.5115.1015.102,827,707
10 Jul 202416.0017.0015.0615.2515.253,244,558
09 Jul 202414.6316.2514.3016.0016.004,091,855
08 Jul 202414.7514.6314.2514.6314.63323,515
05 Jul 202413.7515.2513.8614.7514.754,528,878
04 Jul 202414.2514.2913.7513.7513.75715,857
03 Jul 202414.5014.4014.0514.2514.25215,410
02 Jul 202414.5014.7814.2514.5014.50592,319
01 Jul 202414.0014.7813.7114.5014.501,096,457
28 Jun 202413.7514.6013.6014.0014.001,091,536
27 Jun 202413.7513.8913.7013.7513.75225,070
26 Jun 202413.7513.8813.5113.7513.75818,584
25 Jun 202414.0013.9813.5013.7513.75332,702
24 Jun 202414.2514.0813.6014.0014.00556,436
21 Jun 202414.2514.4013.7814.2514.251,080,789
20 Jun 202414.2514.2514.0314.2514.25843,748
19 Jun 202414.0014.8713.8514.2514.251,866,531
18 Jun 202413.7514.5013.7214.0014.00514,579
17 Jun 202414.0014.0013.6013.7513.751,000,902
14 Jun 202414.2514.4413.6914.0014.001,757,444
13 Jun 202414.5014.4913.9014.2514.252,014,792
12 Jun 202414.7515.0014.0014.5014.502,169,028
11 Jun 202414.7515.5014.7514.7514.751,552,189
10 Jun 202415.0015.0014.7714.7514.752,216,940
07 Jun 202415.2515.3514.7515.0015.001,954,561
06 Jun 202415.5015.3514.5015.0015.004,795,440
05 Jun 202415.4716.9714.9815.4715.478,459,090
04 Jun 202418.4718.8117.4817.9717.97350,262
03 Jun 202418.7219.4717.7718.4718.47861,853
31 May 202418.4719.8717.6318.7218.722,925,964
30 May 202418.4719.2218.2518.4718.47196,576
29 May 202418.9719.0717.9818.4718.47307,720
28 May 202419.2519.5018.6319.0019.00313,346
24 May 202419.5019.5018.5519.2519.25366,342
23 May 202419.2520.0018.7119.5019.50641,525
22 May 202420.5020.3919.0519.2519.251,668,626
21 May 202421.2521.1720.2220.5020.50875,556
20 May 202420.5021.2820.5021.2521.25688,151
17 May 202422.5023.7020.0520.5020.501,887,820
16 May 202424.2524.9222.2022.5022.502,392,586
15 May 202420.7523.8420.5723.2523.252,397,394
14 May 202420.7521.2519.6721.2521.251,085,951
13 May 202421.5021.5019.2521.0021.002,356,056
10 May 202424.2525.1320.1021.0021.006,183,038
09 May 202419.7524.0018.1723.5023.503,158,937
08 May 202421.2521.0818.9419.5019.501,883,121
07 May 202418.5023.5018.5021.2521.2510,311,990
03 May 202416.2518.3015.0617.7517.757,404,983
02 May 202414.0014.0013.6013.7513.75201,963
01 May 202413.7514.1013.6014.0014.00659,855
30 Apr 202414.0014.3513.5013.7513.75492,464
29 Apr 202414.5014.5014.0814.0014.00975,246
26 Apr 202414.0015.3813.8714.5014.501,310,616
25 Apr 202416.0016.2013.8214.0014.002,201,112
24 Apr 202414.7517.6314.6615.5015.5012,615,904
23 Apr 202412.5012.8012.0012.2512.25553,192
22 Apr 202413.0013.9812.3712.5012.501,029,292
19 Apr 202411.7512.2511.2612.0012.001,308,627
18 Apr 202412.2512.3211.5011.7511.751,522,859
17 Apr 202412.5012.7412.0712.2512.25215,536
16 Apr 202412.5012.6012.1612.5012.50101,947
15 Apr 202412.5012.9012.0012.7512.751,004,509
12 Apr 202413.7513.9512.1012.5012.502,494,419
11 Apr 202414.0014.4013.5013.7513.75814,058
10 Apr 202415.7516.7413.6514.0014.002,671,888
09 Apr 202413.5016.0013.0015.7515.752,802,008
08 Apr 202412.5013.7012.4713.5013.501,219,630
05 Apr 202412.2512.4712.0012.2512.25997,683
04 Apr 202412.2512.3411.8012.2512.252,038,944
03 Apr 202412.5012.5011.5012.3012.301,360,081
02 Apr 202412.5012.9412.0712.6012.60520,682
28 Mar 202412.2513.5012.0012.5012.501,224,973
27 Mar 202412.7512.6512.0012.2512.25778,428
26 Mar 202413.0013.3512.5012.7512.75619,981
25 Mar 202414.0014.1812.7713.0013.00687,045
22 Mar 202413.2514.2513.2214.0014.001,651,078
21 Mar 202413.2513.4013.0013.2513.251,166,449
20 Mar 202413.2513.8513.1313.2513.251,233,868
19 Mar 202414.2514.0013.1013.2513.251,299,483
18 Mar 202414.7514.5114.0014.2514.25283,382
15 Mar 202414.7514.8814.5014.7514.75623,938
14 Mar 202415.0015.2514.6514.7514.75290,556
13 Mar 202415.0015.4914.6815.0015.001,234,125
12 Mar 202414.7515.4914.7515.0015.00486,795
11 Mar 202415.2515.4914.6714.7514.75614,975
08 Mar 202415.2515.4915.2015.2515.25459,866
07 Mar 202416.0016.0015.2015.2515.25438,066
06 Mar 202415.2516.2015.2516.0016.00934,276
05 Mar 202415.5016.0015.2115.2515.251,489,482
04 Mar 202416.0015.9015.2015.5015.50814,046
01 Mar 202416.0016.4915.5716.0016.001,564,834
29 Feb 202416.0016.2715.5115.9015.901,966,283
28 Feb 202416.5016.9916.0016.2516.25669,739
27 Feb 202416.7516.8016.1716.5016.50652,986
26 Feb 202417.2517.4216.5016.7516.75863,623
23 Feb 202417.2518.2417.0017.2517.251,072,432
22 Feb 202418.0017.8716.8117.2517.251,103,768
21 Feb 202418.0019.1017.5018.0018.001,146,280
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...