UK markets close in 3 hours 35 minutes

ANGLE plc (AGL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
124.00+1.00 (+0.81%)
As of 12:32PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021125.95128.55119.05124.00124.00388,621
17 Jun 2021------
16 Jun 2021129.50129.50124.10125.50125.50277,573
15 Jun 2021129.50130.00129.00129.50129.50151,786
14 Jun 2021126.00131.40125.00129.50129.50708,905
11 Jun 2021126.50127.93125.00126.00126.00345,517
10 Jun 2021129.00129.70125.10126.50126.50270,552
09 Jun 2021127.50130.00125.00129.00129.00291,375
08 Jun 2021130.00130.44127.25128.00128.00499,549
07 Jun 2021128.50132.00127.06130.00130.00467,625
04 Jun 2021128.50133.00127.10128.00128.00560,161
03 Jun 2021133.50134.90124.30128.00128.001,353,409
02 Jun 2021137.00141.00133.00135.00135.001,110,300
01 Jun 2021141.50143.90137.60137.00137.002,137,583
28 May 2021139.00140.90136.04137.00137.00826,695
27 May 2021135.00140.90135.20139.00139.001,373,185
26 May 2021129.00137.00128.90135.00135.00807,021
25 May 2021127.50130.00126.60129.00129.00830,934
24 May 2021128.50132.00126.25127.00127.00862,038
21 May 2021131.25132.00126.00129.00129.00768,441
20 May 2021127.00131.75128.55131.00131.00616,170
19 May 2021134.50134.45122.25126.00126.001,216,019
18 May 2021127.50138.90127.50134.00134.001,666,277
17 May 2021121.00130.00121.69127.50127.501,544,165
14 May 2021113.50121.98114.02121.00121.00946,982
13 May 2021110.50114.00107.01113.50113.50775,488
12 May 2021111.00112.00109.50110.50110.50599,407
11 May 2021114.00117.00110.10111.00111.00841,325
10 May 2021113.50114.00109.00111.00111.00379,910
07 May 2021113.50114.00112.00113.50113.50220,418
06 May 2021114.00115.80111.50113.50113.50320,885
05 May 2021111.00115.98110.55114.00114.00462,166
04 May 2021116.50117.46110.00111.00111.00877,411
30 Apr 2021114.50117.99113.50116.50116.501,182,024
29 Apr 2021107.50115.7098.00113.50113.502,140,679
28 Apr 2021109.00110.08104.50107.00107.00503,752
27 Apr 2021114.00114.94104.55109.00109.00511,852
26 Apr 2021114.00116.00112.35114.00114.00613,514
23 Apr 2021112.50117.00111.00113.00113.00527,992
22 Apr 2021112.00115.00111.50112.50112.50713,029
21 Apr 2021111.00118.75110.00110.00110.001,252,056
20 Apr 2021109.00120.00108.24110.00110.001,810,336
19 Apr 202198.00114.8097.56109.50109.505,599,005
16 Apr 202186.5099.0085.0098.0098.002,207,302
15 Apr 202182.5084.0082.0083.2083.201,046,184
14 Apr 202183.0084.0082.0082.5082.50164,713
13 Apr 202184.0083.6082.0082.0082.00361,063
12 Apr 202185.0085.8882.6384.0084.00560,454
09 Apr 202185.3086.0082.0084.5084.50281,614
08 Apr 202184.5086.0084.0085.0085.00551,040
07 Apr 202183.0085.0082.1184.2084.20400,059
06 Apr 202180.8084.0080.0283.0083.00600,537
01 Apr 202180.5082.0080.2581.3081.30434,000
31 Mar 202182.5082.9080.9980.5080.50365,356
30 Mar 202181.0085.0080.2082.5082.50745,474
29 Mar 202179.5082.0076.1080.5080.50291,395
26 Mar 202177.6081.0076.1079.5079.50498,612
25 Mar 202181.5081.6576.0877.6077.60451,242
24 Mar 202183.0083.4081.0181.5081.50252,561
23 Mar 202183.5083.9082.0083.0083.00264,985
22 Mar 202182.7084.0083.0583.5083.50416,760
19 Mar 202182.5084.5081.1583.2083.20275,102
18 Mar 202184.5085.0081.5082.5082.501,046,406
17 Mar 202182.7085.9382.2584.0084.00399,618
16 Mar 202180.0084.9379.4184.0084.00953,067
15 Mar 202175.2081.0074.4280.0080.00833,159
12 Mar 202177.0077.9574.0175.2075.20330,821
11 Mar 202177.0077.9974.7077.0077.00472,912
10 Mar 202178.0077.9374.5077.0077.00257,403
09 Mar 202175.5079.0075.0378.0078.00746,281
08 Mar 202177.5078.0071.3575.5075.501,589,943
05 Mar 202178.0079.9077.0277.5077.50543,034
04 Mar 202167.5082.6063.5577.4077.405,357,356
03 Mar 202186.8088.7084.6287.5087.50416,356
02 Mar 202183.3089.0083.3586.8086.80621,656
01 Mar 202181.8084.5280.0383.8083.80618,320
26 Feb 202184.5084.9579.9981.8081.80566,558
25 Feb 202187.5088.4284.0584.5084.50351,468
24 Feb 202181.0089.0081.0087.0087.00485,783
23 Feb 202187.0086.3978.0081.0081.002,426,688
22 Feb 202189.5089.9984.1287.0087.00751,556
19 Feb 202186.5090.0086.7589.5089.50619,807
18 Feb 202190.9096.9086.7186.5086.502,055,233
17 Feb 202192.2092.0088.0088.5088.501,310,633
16 Feb 202195.0097.0091.0092.2092.20971,674
15 Feb 202196.0097.9394.0095.0095.001,308,600
12 Feb 202194.0096.9693.0096.0096.001,649,544
11 Feb 202192.6096.0092.5094.0094.001,359,390
10 Feb 202192.5093.9689.0092.6092.602,488,350
09 Feb 202191.0092.8590.0292.5092.501,691,598
08 Feb 202186.5092.0085.6091.0091.002,420,077
05 Feb 202184.4086.0083.4285.5085.50968,179
04 Feb 202179.5085.9079.5184.4084.40977,189
03 Feb 202179.0080.0077.0079.5079.50510,699
02 Feb 202178.3080.0077.2079.0079.00511,993
01 Feb 202182.7083.4577.1078.0078.00439,950
29 Jan 202181.7086.2080.5582.7082.701,421,346
28 Jan 202178.2082.0074.5082.0082.002,089,706
27 Jan 202182.8083.8077.0078.2078.201,038,171
26 Jan 202179.5085.0079.3082.8082.802,100,220
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...