Angle
(AGL)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
08/07/2025
|
6.50p
|
6.75p
|
6.01p
|
6.50p
|
912,282
|
|
07/07/2025
|
6.25p
|
7.00p
|
6.23p
|
6.50p
|
612,326
|
|
04/07/2025
|
6.50p
|
6.78p
|
6.00p
|
6.25p
|
3,372,281
|
|
03/07/2025
|
6.75p
|
7.00p
|
6.00p
|
6.50p
|
791,348
|
|
02/07/2025
|
7.25p
|
7.45p
|
6.63p
|
6.75p
|
511,990
|
|
01/07/2025
|
7.50p
|
7.50p
|
7.00p
|
7.25p
|
671,678
|
|
30/06/2025
|
7.50p
|
7.70p
|
7.00p
|
7.50p
|
384,467
|
|
27/06/2025
|
7.50p
|
7.87p
|
7.50p
|
7.50p
|
553,519
|
|
26/06/2025
|
7.50p
|
8.00p
|
7.50p
|
7.50p
|
227,428
|
|
25/06/2025
|
7.25p
|
7.78p
|
7.25p
|
7.50p
|
492,749
|
|
24/06/2025
|
7.50p
|
7.59p
|
7.12p
|
7.25p
|
271,522
|
|
23/06/2025
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
112,498
|
|
20/06/2025
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
248,629
|
|
19/06/2025
|
8.00p
|
8.28p
|
7.27p
|
7.50p
|
382,931
|
|
18/06/2025
|
8.00p
|
8.28p
|
7.55p
|
8.00p
|
372,500
|
|
17/06/2025
|
7.75p
|
8.35p
|
7.55p
|
8.10p
|
1,575,100
|
|
16/06/2025
|
7.25p
|
7.95p
|
6.50p
|
7.75p
|
2,442,081
|
|
13/06/2025
|
7.00p
|
7.50p
|
6.50p
|
7.25p
|
486,169
|
|
12/06/2025
|
7.00p
|
7.24p
|
6.72p
|
7.00p
|
801,702
|
|
11/06/2025
|
7.25p
|
7.50p
|
6.83p
|
7.00p
|
922,510
|
|
10/06/2025
|
7.00p
|
7.50p
|
6.50p
|
7.25p
|
562,063
|
|
09/06/2025
|
7.00p
|
7.50p
|
6.50p
|
7.00p
|
1,101,019
|
|
06/06/2025
|
8.00p
|
8.00p
|
6.50p
|
7.00p
|
5,512,230
|
|
05/06/2025
|
8.00p
|
8.50p
|
7.81p
|
8.00p
|
770,593
|
|
04/06/2025
|
7.50p
|
8.40p
|
7.50p
|
8.00p
|
1,383,681
|
|
03/06/2025
|
7.50p
|
8.00p
|
7.38p
|
7.50p
|
719,052
|
|
02/06/2025
|
8.00p
|
8.38p
|
7.50p
|
7.50p
|
1,091,201
|
|
30/05/2025
|
7.50p
|
8.24p
|
7.50p
|
8.00p
|
2,025,948
|
|
29/05/2025
|
7.50p
|
7.95p
|
7.00p
|
7.50p
|
2,193,987
|
|
28/05/2025
|
9.25p
|
9.25p
|
7.15p
|
8.00p
|
8,012,420
|
|
27/05/2025
|
10.50p
|
11.00p
|
9.15p
|
9.75p
|
1,388,798
|
|
26/05/2025
|
10.00p
|
11.44p
|
10.00p
|
10.50p
|
3,598,449
|
|
23/05/2025
|
10.00p
|
11.44p
|
10.00p
|
10.50p
|
3,598,449
|
|
22/05/2025
|
9.50p
|
10.43p
|
9.33p
|
10.00p
|
2,406,481
|
|
21/05/2025
|
8.00p
|
9.50p
|
8.00p
|
9.25p
|
3,046,851
|
|
20/05/2025
|
8.00p
|
8.40p
|
7.93p
|
8.00p
|
119,094
|
|
19/05/2025
|
8.00p
|
8.32p
|
7.90p
|
8.00p
|
92,329
|
|
16/05/2025
|
8.00p
|
8.32p
|
7.75p
|
8.00p
|
947,515
|
|
15/05/2025
|
7.75p
|
8.54p
|
7.75p
|
8.54p
|
692,966
|
|
14/05/2025
|
7.75p
|
7.85p
|
7.58p
|
7.75p
|
575,551
|
|
13/05/2025
|
8.25p
|
8.37p
|
7.16p
|
7.75p
|
1,786,283
|
|
12/05/2025
|
8.40p
|
8.56p
|
8.00p
|
8.25p
|
483,704
|
|
09/05/2025
|
8.40p
|
8.68p
|
8.24p
|
8.40p
|
100,639
|
|
08/05/2025
|
8.40p
|
8.52p
|
8.31p
|
8.40p
|
311,119
|
|
07/05/2025
|
8.40p
|
8.61p
|
8.20p
|
8.40p
|
386,252
|
|
06/05/2025
|
8.40p
|
8.65p
|
8.38p
|
8.40p
|
220,669
|
|
05/05/2025
|
8.75p
|
8.75p
|
8.38p
|
8.40p
|
436,132
|
|
02/05/2025
|
8.75p
|
8.75p
|
8.38p
|
8.40p
|
436,132
|
|
01/05/2025
|
8.75p
|
8.80p
|
8.51p
|
8.75p
|
503,811
|
|
30/04/2025
|
8.75p
|
8.81p
|
8.66p
|
8.75p
|
128,363
|
|
29/04/2025
|
9.00p
|
9.00p
|
8.63p
|
8.75p
|
99,739
|
|
28/04/2025
|
9.25p
|
9.38p
|
8.40p
|
8.40p
|
305,596
|
|
25/04/2025
|
9.00p
|
9.18p
|
8.50p
|
9.00p
|
221,421
|
|
24/04/2025
|
9.25p
|
9.30p
|
8.50p
|
9.00p
|
384,978
|
|
23/04/2025
|
9.25p
|
9.33p
|
9.00p
|
9.25p
|
445,714
|
|
22/04/2025
|
9.50p
|
9.59p
|
9.09p
|
9.25p
|
647,581
|
|
21/04/2025
|
8.00p
|
9.50p
|
8.00p
|
9.25p
|
2,961,577
|
|
18/04/2025
|
8.00p
|
9.50p
|
8.00p
|
9.25p
|
2,961,577
|
|
17/04/2025
|
8.00p
|
9.50p
|
8.00p
|
9.25p
|
2,961,577
|
|
16/04/2025
|
8.25p
|
8.67p
|
7.65p
|
8.00p
|
1,760,992
|
|
15/04/2025
|
8.00p
|
8.68p
|
7.76p
|
8.50p
|
1,178,707
|
|
14/04/2025
|
7.75p
|
8.45p
|
7.75p
|
8.00p
|
1,017,090
|
|
11/04/2025
|
7.75p
|
7.95p
|
7.60p
|
7.75p
|
1,760,934
|
|
10/04/2025
|
7.75p
|
8.48p
|
7.50p
|
7.75p
|
1,492,961
|
|
09/04/2025
|
8.00p
|
8.28p
|
7.53p
|
7.75p
|
1,287,703
|
|
08/04/2025
|
8.25p
|
8.68p
|
8.00p
|
8.25p
|
1,008,876
|
|
07/04/2025
|
8.75p
|
8.88p
|
8.02p
|
8.25p
|
2,499,507
|
|
04/04/2025
|
9.50p
|
9.84p
|
8.60p
|
9.00p
|
764,245
|
|
03/04/2025
|
9.50p
|
9.70p
|
9.26p
|
9.50p
|
310,843
|
|
02/04/2025
|
9.75p
|
9.78p
|
9.10p
|
9.50p
|
1,264,273
|
|
01/04/2025
|
9.75p
|
9.85p
|
9.50p
|
9.75p
|
607,560
|
|
31/03/2025
|
10.50p
|
10.50p
|
9.51p
|
9.75p
|
1,676,971
|
|
28/03/2025
|
10.00p
|
11.85p
|
10.00p
|
10.50p
|
2,676,050
|
|
27/03/2025
|
9.25p
|
10.35p
|
9.08p
|
10.00p
|
1,739,399
|
|
26/03/2025
|
9.25p
|
9.30p
|
9.00p
|
9.25p
|
1,569,527
|
|
25/03/2025
|
9.25p
|
9.48p
|
9.01p
|
9.25p
|
701,347
|
|
24/03/2025
|
9.25p
|
9.29p
|
9.00p
|
9.25p
|
315,169
|
|
21/03/2025
|
9.75p
|
9.98p
|
8.56p
|
9.00p
|
2,718,393
|
|
20/03/2025
|
9.75p
|
9.75p
|
9.50p
|
9.75p
|
689,733
|
|
19/03/2025
|
9.00p
|
10.00p
|
8.50p
|
9.75p
|
2,231,914
|
|
18/03/2025
|
9.10p
|
9.25p
|
8.65p
|
9.00p
|
1,826,912
|
|
17/03/2025
|
9.25p
|
9.48p
|
9.00p
|
9.10p
|
728,499
|
|
14/03/2025
|
9.25p
|
9.26p
|
9.11p
|
9.25p
|
188,044
|
|
13/03/2025
|
9.75p
|
9.75p
|
9.00p
|
9.20p
|
775,218
|
|
12/03/2025
|
9.75p
|
9.99p
|
9.50p
|
9.75p
|
334,481
|
|
11/03/2025
|
9.75p
|
10.00p
|
9.50p
|
9.75p
|
599,851
|
|
10/03/2025
|
9.75p
|
10.25p
|
9.75p
|
9.75p
|
266,008
|
|
07/03/2025
|
10.50p
|
10.50p
|
9.75p
|
9.75p
|
1,198,223
|
|
06/03/2025
|
10.75p
|
10.78p
|
10.22p
|
10.50p
|
1,225,218
|
|
05/03/2025
|
10.75p
|
11.45p
|
10.50p
|
10.75p
|
1,618,369
|
|
04/03/2025
|
11.75p
|
11.75p
|
10.22p
|
10.75p
|
2,298,950
|
|
03/03/2025
|
12.25p
|
12.50p
|
11.58p
|
11.75p
|
1,222,683
|
|
28/02/2025
|
12.25p
|
12.45p
|
12.13p
|
12.25p
|
566,944
|
|
27/02/2025
|
13.00p
|
13.06p
|
12.00p
|
12.25p
|
753,146
|
|
26/02/2025
|
12.75p
|
13.15p
|
12.73p
|
13.00p
|
228,560
|
|
25/02/2025
|
12.25p
|
13.80p
|
12.16p
|
12.75p
|
2,950,246
|
|
24/02/2025
|
12.50p
|
12.68p
|
12.00p
|
12.25p
|
557,379
|
|
21/02/2025
|
12.75p
|
12.97p
|
12.41p
|
12.50p
|
653,812
|
|
20/02/2025
|
13.00p
|
13.29p
|
12.50p
|
12.50p
|
734,467
|
|
19/02/2025
|
13.25p
|
13.25p
|
12.75p
|
13.00p
|
449,713
|
|
18/02/2025
|
13.25p
|
13.33p
|
13.01p
|
13.25p
|
93,609
|
|
17/02/2025
|
13.50p
|
13.89p
|
13.00p
|
13.25p
|
621,425
|
|
14/02/2025
|
14.00p
|
14.70p
|
13.07p
|
13.50p
|
1,578,326
|
|
13/02/2025
|
13.50p
|
14.20p
|
13.10p
|
14.00p
|
2,001,094
|
|
12/02/2025
|
13.75p
|
13.75p
|
13.23p
|
13.50p
|
708,368
|
|
11/02/2025
|
14.50p
|
14.50p
|
13.22p
|
13.75p
|
2,338,852
|
|
10/02/2025
|
14.50p
|
14.74p
|
14.00p
|
14.50p
|
894,426
|
|
07/02/2025
|
16.00p
|
16.00p
|
14.22p
|
14.50p
|
2,184,507
|
|
06/02/2025
|
17.25p
|
17.45p
|
15.27p
|
15.70p
|
1,465,196
|
|
05/02/2025
|
16.50p
|
17.20p
|
15.70p
|
15.70p
|
1,544,097
|
|
04/02/2025
|
16.00p
|
16.74p
|
15.75p
|
16.00p
|
1,245,841
|
|
03/02/2025
|
16.25p
|
16.85p
|
15.01p
|
16.00p
|
2,372,224
|
|
31/01/2025
|
14.50p
|
17.30p
|
14.50p
|
16.20p
|
6,056,546
|
|
30/01/2025
|
15.25p
|
15.45p
|
14.25p
|
14.50p
|
1,867,603
|
|
29/01/2025
|
13.75p
|
16.25p
|
13.75p
|
15.00p
|
11,350,815
|
|
28/01/2025
|
13.75p
|
14.35p
|
12.80p
|
13.25p
|
3,713,349
|
|
27/01/2025
|
13.00p
|
14.32p
|
12.65p
|
13.75p
|
2,162,878
|
|
24/01/2025
|
12.00p
|
13.33p
|
11.28p
|
13.00p
|
3,678,016
|
|
23/01/2025
|
13.25p
|
13.42p
|
11.25p
|
12.00p
|
1,923,709
|
|
22/01/2025
|
12.50p
|
13.85p
|
12.50p
|
13.00p
|
2,698,431
|
|
21/01/2025
|
11.00p
|
12.99p
|
11.00p
|
12.50p
|
1,606,124
|
|
20/01/2025
|
11.00p
|
11.35p
|
10.82p
|
11.00p
|
368,125
|
|
17/01/2025
|
11.00p
|
11.28p
|
10.50p
|
11.00p
|
865,932
|
|
16/01/2025
|
11.13p
|
11.13p
|
10.75p
|
11.13p
|
424,802
|
|
15/01/2025
|
11.13p
|
11.35p
|
10.75p
|
11.13p
|
186,442
|
|
14/01/2025
|
11.13p
|
11.30p
|
10.80p
|
11.13p
|
303,943
|
|
13/01/2025
|
11.75p
|
12.00p
|
11.05p
|
11.13p
|
268,765
|
|
10/01/2025
|
11.75p
|
12.04p
|
11.30p
|
11.75p
|
302,337
|
|
09/01/2025
|
11.50p
|
12.17p
|
11.50p
|
11.75p
|
284,932
|