UK Markets closed

ANGLE plc (ANPCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.250.00 (0.00%)
At close: 9:31AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202115.2515.2515.2515.2515.25494
23 Sept 202115.2515.2515.2515.2515.25-
22 Sept 202115.2515.2515.2515.2515.25-
21 Sept 202115.2515.2515.2515.2515.25-
20 Sept 202115.2515.2515.2515.2515.25-
17 Sept 202115.2515.2515.2515.2515.25-
16 Sept 202115.2515.2515.2515.2515.25-
15 Sept 202115.2515.2515.2515.2515.25-
14 Sept 202115.2515.2515.2515.2515.25-
13 Sept 202115.2515.2515.2515.2515.25-
10 Sept 202115.2515.2515.2515.2515.25-
09 Sept 202115.2515.2515.2515.2515.25-
08 Sept 202115.2515.2515.2515.2515.25-
07 Sept 202115.2515.2515.2515.2515.25-
03 Sept 202115.2515.2515.2515.2515.25-
02 Sept 202115.2515.2515.2515.2515.25-
01 Sept 202115.2515.2515.2515.2515.25-
31 Aug 202115.2515.2515.2515.2515.25-
30 Aug 202115.2515.2515.2515.2515.25-
27 Aug 202115.2515.2515.2515.2515.25-
26 Aug 202115.2515.2515.2515.2515.25-
25 Aug 202115.2515.2515.2515.2515.25-
24 Aug 202115.2515.2515.2515.2515.25-
23 Aug 202115.2515.2515.2515.2515.25270
20 Aug 202117.6017.6017.6017.6017.60-
19 Aug 202117.6017.6017.6017.6017.60-
18 Aug 202117.6017.6017.6017.6017.60281
17 Aug 202113.5013.5013.5013.5013.50-
16 Aug 202113.5013.5013.5013.5013.50-
13 Aug 202113.5013.5013.5013.5013.50-
12 Aug 202113.5013.5013.5013.5013.50-
11 Aug 202113.5013.5013.5013.5013.50-
10 Aug 202113.5013.5013.5013.5013.50-
09 Aug 202113.5013.5013.5013.5013.50-
06 Aug 202113.5013.5013.5013.5013.50-
05 Aug 202113.5013.5013.5013.5013.50-
04 Aug 202113.5013.5013.5013.5013.50200
03 Aug 202114.0014.0014.0014.0014.00-
02 Aug 202114.0014.0014.0014.0014.00-
30 Jul 202114.0014.0014.0014.0014.00-
29 Jul 202114.0014.0014.0014.0014.00-
28 Jul 202114.0014.0014.0014.0014.00-
27 Jul 202115.8215.8214.0014.0014.00550
26 Jul 202118.8018.8018.8018.8018.80-
23 Jul 202118.8018.8018.8018.8018.80-
22 Jul 202118.8018.8018.8018.8018.80-
21 Jul 202118.8018.8018.8018.8018.80-
20 Jul 202118.8018.8018.8018.8018.80-
19 Jul 202118.8018.8018.8018.8018.80-
16 Jul 202118.8018.8018.8018.8018.80-
15 Jul 202118.8018.8018.8018.8018.80-
14 Jul 202118.8018.8018.8018.8018.80-
13 Jul 202118.8018.8018.8018.8018.80-
12 Jul 202118.8018.8018.8018.8018.80-
09 Jul 202118.8018.8018.8018.8018.80-
08 Jul 202118.8018.8018.8018.8018.80-
07 Jul 202118.8018.8018.8018.8018.80-
06 Jul 202118.8018.8018.8018.8018.80100
02 Jul 202119.0019.0019.0019.0019.00-
01 Jul 202119.0019.0019.0019.0019.00-
30 Jun 202119.0019.0019.0019.0019.00-
29 Jun 202119.0019.0019.0019.0019.00-
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202119.0019.0019.0019.0019.00-
18 Jun 202119.0019.0019.0019.0019.00101
17 Jun 202119.0019.0019.0019.0019.00-
16 Jun 202119.0019.0019.0019.0019.00-
15 Jun 202119.0019.0019.0019.0019.00-
14 Jun 202119.0019.0019.0019.0019.00-
11 Jun 202119.0019.0019.0019.0019.00-
10 Jun 202119.0019.0019.0019.0019.00-
09 Jun 202119.0019.0019.0019.0019.00-
08 Jun 202119.0019.0019.0019.0019.00-
07 Jun 202119.0019.0019.0019.0019.00-
04 Jun 202119.0019.0019.0019.0019.00375
03 Jun 202116.6016.6016.6016.6016.60-
02 Jun 202116.6016.6016.6016.6016.60-
01 Jun 202116.6016.6016.6016.6016.60-
28 May 202116.6016.6016.6016.6016.60-
27 May 202116.6016.6016.6016.6016.60-
26 May 202116.6016.6016.6016.6016.60-
25 May 202116.6016.6016.6016.6016.60-
24 May 202116.6016.6016.6016.6016.60-
21 May 202116.6016.6016.6016.6016.60-
20 May 202116.6016.6016.6016.6016.60-
19 May 202116.6016.6016.6016.6016.60-
18 May 202116.6016.6016.6016.6016.60-
17 May 202116.6016.6016.6016.6016.60-
14 May 202116.6016.6016.6016.6016.60-
13 May 202116.6032.7516.6016.6016.60655
12 May 202116.2516.2516.2516.2516.25-
11 May 202116.2516.2516.2516.2516.25-
10 May 202116.2516.2516.2516.2516.25136
07 May 202116.0016.0016.0016.0016.00-
06 May 202116.0016.0016.0016.0016.00-
05 May 202116.0016.0016.0016.0016.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...