UK Markets open in 6 hrs 57 mins

ANGLE plc (ANPCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.520.00 (0.00%)
At close: 10:14AM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20228.528.528.528.528.52-
04 Aug 20228.528.528.528.528.52-
03 Aug 20228.528.528.528.528.52-
02 Aug 20228.528.528.528.528.52-
01 Aug 20228.528.528.528.528.52-
29 Jul 20228.528.528.528.528.52100
28 Jul 202212.5412.5412.5412.5412.54-
27 Jul 202212.5412.5412.5412.5412.54-
26 Jul 202212.5412.5412.5412.5412.54-
25 Jul 202212.5412.5412.5412.5412.54-
22 Jul 202212.5412.5412.5412.5412.54-
21 Jul 202212.5412.5412.5412.5412.54-
20 Jul 202212.5412.5412.5412.5412.54-
19 Jul 202212.5412.5412.5412.5412.54-
18 Jul 202212.5412.5412.5412.5412.54-
15 Jul 202212.5412.5412.5412.5412.54-
14 Jul 202212.5412.5412.5412.5412.54-
13 Jul 202212.5412.5412.5412.5412.54-
12 Jul 202212.5412.5412.5412.5412.54-
11 Jul 202212.5412.5412.5412.5412.54-
08 Jul 202212.5412.5412.5412.5412.54-
07 Jul 202212.5412.5412.5412.5412.54-
06 Jul 202212.5412.5412.5412.5412.54-
05 Jul 202212.5412.5412.5412.5412.54-
01 Jul 202212.5412.5412.5412.5412.54-
30 Jun 202212.5412.5412.5412.5412.54-
29 Jun 202212.5412.5412.5412.5412.54-
28 Jun 202212.5412.5412.5412.5412.54-
27 Jun 202212.5412.5412.5412.5412.54950
24 Jun 202212.5412.5412.5412.5412.54-
23 Jun 202212.5412.5412.5412.5412.54-
22 Jun 202212.5412.5412.5412.5412.54-
21 Jun 202212.5212.5412.5212.5412.54450
17 Jun 202213.4113.4113.4113.4113.41-
16 Jun 202213.4113.4113.4113.4113.41-
15 Jun 202213.4113.4113.4113.4113.41-
14 Jun 202213.4113.4113.4113.4113.41-
13 Jun 202213.4113.4113.4113.4113.41-
10 Jun 202213.4113.4113.4113.4113.411,003
09 Jun 202219.9619.9619.9619.9619.96-
08 Jun 202219.9619.9619.9619.9619.96-
07 Jun 202219.9619.9619.9619.9619.96-
06 Jun 202219.9619.9619.9619.9619.96-
03 Jun 202219.9619.9619.9619.9619.96-
02 Jun 202219.9619.9619.9619.9619.96-
01 Jun 202219.9619.9619.9619.9619.96-
31 May 202219.9619.9619.9619.9619.96300
27 May 202221.0021.0021.0021.0021.00-
26 May 202220.7521.0020.7521.0021.00725
25 May 202219.0019.0019.0019.0019.00200
24 May 202215.0015.0015.0015.0015.00-
23 May 202215.0015.0015.0015.0015.00-
20 May 202215.0015.0015.0015.0015.00-
19 May 202215.0015.0015.0015.0015.00-
18 May 202215.0015.0015.0015.0015.00-
17 May 202215.0015.0015.0015.0015.00-
16 May 202215.0015.0015.0015.0015.00-
13 May 202215.0015.0015.0015.0015.00-
12 May 202215.0015.0015.0015.0015.00-
11 May 202215.0015.0015.0015.0015.00-
10 May 202215.0015.0015.0015.0015.00-
09 May 202215.0015.0015.0015.0015.00-
06 May 202215.0015.0015.0015.0015.00-
05 May 202215.0015.0015.0015.0015.00-
04 May 202215.0015.0015.0015.0015.00-
03 May 202215.0015.0015.0015.0015.00-
02 May 202215.0015.0015.0015.0015.00-
29 Apr 202215.0015.0015.0015.0015.00-
28 Apr 202215.0015.0015.0015.0015.00-
27 Apr 202215.0015.0015.0015.0015.00-
26 Apr 202215.0015.0015.0015.0015.00-
25 Apr 202215.0015.0015.0015.0015.00-
22 Apr 202215.0015.0015.0015.0015.00-
21 Apr 202215.0015.0015.0015.0015.00-
20 Apr 202215.0015.0015.0015.0015.00-
19 Apr 202215.0015.0015.0015.0015.00-
18 Apr 202215.0015.0015.0015.0015.00-
14 Apr 202215.0015.0015.0015.0015.00-
13 Apr 202215.0015.0015.0015.0015.00-
12 Apr 202215.0015.0015.0015.0015.00-
11 Apr 202215.0015.0015.0015.0015.00-
08 Apr 202215.0015.0015.0015.0015.00-
07 Apr 202215.0015.0015.0015.0015.00-
06 Apr 202215.0015.0015.0015.0015.00-
05 Apr 202215.0015.0015.0015.0015.00-
04 Apr 202215.0015.0015.0015.0015.00-
01 Apr 202215.0015.0015.0015.0015.00-
31 Mar 202215.0015.0015.0015.0015.00-
30 Mar 202215.0015.0015.0015.0015.00-
29 Mar 202215.0015.0015.0015.0015.00-
28 Mar 202215.0015.0015.0015.0015.00100
25 Mar 202212.5612.5612.5612.5612.56-
24 Mar 202212.5612.5612.5612.5612.56-
23 Mar 202212.5612.5612.5612.5612.56-
22 Mar 202212.5612.5612.5612.5612.56-
21 Mar 202212.5612.5612.5612.5612.56-
18 Mar 202212.5612.5612.5612.5612.56-
17 Mar 202212.5612.5612.5612.5612.56-
16 Mar 202212.5612.5612.5612.5612.56-
15 Mar 202212.5612.5612.5612.5612.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...