Angle
(AGL)
Sector: Industrial Support Services
Historic Prices - up to 10 years
22/11/2024
|
11.00p
|
11.24p
|
10.37p
|
11.00p
|
1,004,092
|
21/11/2024
|
11.50p
|
11.50p
|
10.67p
|
11.00p
|
1,104,485
|
20/11/2024
|
12.00p
|
12.07p
|
11.00p
|
11.50p
|
1,637,711
|
19/11/2024
|
12.50p
|
12.95p
|
11.20p
|
12.00p
|
1,263,293
|
18/11/2024
|
11.75p
|
13.33p
|
11.56p
|
12.50p
|
4,438,921
|
15/11/2024
|
10.00p
|
12.27p
|
10.00p
|
10.00p
|
6,333,603
|
14/11/2024
|
9.50p
|
10.50p
|
9.45p
|
10.00p
|
1,289,348
|
13/11/2024
|
9.75p
|
10.19p
|
9.10p
|
9.75p
|
1,274,417
|
12/11/2024
|
9.75p
|
10.75p
|
8.81p
|
9.75p
|
3,803,091
|
11/11/2024
|
8.25p
|
12.00p
|
8.23p
|
9.75p
|
11,650,826
|
08/11/2024
|
8.00p
|
8.35p
|
7.81p
|
8.25p
|
834,348
|
07/11/2024
|
8.00p
|
8.35p
|
7.67p
|
8.00p
|
1,108,112
|
06/11/2024
|
8.00p
|
8.35p
|
7.89p
|
8.00p
|
55,843
|
05/11/2024
|
8.00p
|
8.28p
|
7.83p
|
8.00p
|
318,119
|
04/11/2024
|
7.75p
|
8.28p
|
7.65p
|
8.00p
|
266,471
|
01/11/2024
|
7.75p
|
8.00p
|
7.63p
|
7.75p
|
224,456
|
31/10/2024
|
8.00p
|
8.13p
|
7.75p
|
7.75p
|
209,472
|
30/10/2024
|
8.00p
|
8.34p
|
7.71p
|
8.00p
|
699,467
|
29/10/2024
|
7.25p
|
8.03p
|
7.25p
|
8.00p
|
1,136,245
|
28/10/2024
|
7.75p
|
7.75p
|
7.22p
|
7.25p
|
950,187
|
25/10/2024
|
7.75p
|
7.75p
|
7.58p
|
7.75p
|
480,593
|
24/10/2024
|
7.75p
|
7.78p
|
7.50p
|
7.75p
|
410,886
|
23/10/2024
|
7.75p
|
8.00p
|
7.56p
|
7.75p
|
592,592
|
22/10/2024
|
7.75p
|
7.94p
|
7.16p
|
7.75p
|
2,001,178
|
21/10/2024
|
8.00p
|
8.03p
|
7.50p
|
7.75p
|
635,657
|
18/10/2024
|
7.75p
|
8.15p
|
7.64p
|
8.00p
|
579,198
|
17/10/2024
|
7.75p
|
8.18p
|
7.52p
|
7.75p
|
602,931
|
16/10/2024
|
7.75p
|
7.84p
|
7.50p
|
7.75p
|
498,923
|
15/10/2024
|
8.25p
|
8.25p
|
7.65p
|
7.75p
|
664,576
|
14/10/2024
|
8.50p
|
9.00p
|
8.09p
|
8.25p
|
308,221
|
11/10/2024
|
8.50p
|
8.62p
|
8.08p
|
8.50p
|
1,226,054
|
10/10/2024
|
8.00p
|
8.84p
|
8.00p
|
8.50p
|
853,610
|
09/10/2024
|
8.00p
|
8.50p
|
7.50p
|
8.00p
|
815,704
|
08/10/2024
|
8.00p
|
8.30p
|
7.75p
|
8.00p
|
303,478
|
07/10/2024
|
7.75p
|
8.23p
|
7.63p
|
8.00p
|
556,053
|
04/10/2024
|
8.25p
|
8.25p
|
7.63p
|
7.75p
|
740,063
|
03/10/2024
|
7.75p
|
8.68p
|
7.59p
|
8.25p
|
1,214,421
|
02/10/2024
|
8.25p
|
8.25p
|
7.27p
|
7.75p
|
1,486,359
|
01/10/2024
|
8.25p
|
8.37p
|
8.00p
|
8.25p
|
1,123,158
|
30/09/2024
|
8.25p
|
8.50p
|
8.00p
|
8.25p
|
1,260,398
|
27/09/2024
|
8.75p
|
8.95p
|
8.11p
|
8.25p
|
1,956,110
|
26/09/2024
|
8.75p
|
9.50p
|
7.11p
|
8.70p
|
6,780,477
|
25/09/2024
|
11.00p
|
11.00p
|
10.52p
|
10.75p
|
529,902
|
24/09/2024
|
11.00p
|
11.35p
|
10.83p
|
11.00p
|
468,846
|
23/09/2024
|
12.00p
|
12.00p
|
10.60p
|
11.00p
|
1,615,986
|
20/09/2024
|
11.00p
|
11.68p
|
11.00p
|
11.50p
|
1,573,192
|
19/09/2024
|
11.00p
|
11.50p
|
10.62p
|
11.00p
|
1,706,529
|
18/09/2024
|
10.75p
|
11.00p
|
10.57p
|
10.75p
|
240,286
|
17/09/2024
|
11.25p
|
11.25p
|
10.71p
|
10.75p
|
298,560
|
16/09/2024
|
11.25p
|
11.37p
|
10.79p
|
11.25p
|
432,636
|
13/09/2024
|
11.25p
|
11.38p
|
10.53p
|
11.25p
|
1,658,409
|
12/09/2024
|
11.25p
|
11.28p
|
11.00p
|
11.25p
|
525,002
|
11/09/2024
|
11.75p
|
11.75p
|
11.07p
|
11.75p
|
1,200,840
|
10/09/2024
|
11.75p
|
11.95p
|
11.65p
|
11.75p
|
222,474
|
09/09/2024
|
12.25p
|
12.25p
|
11.68p
|
11.75p
|
311,728
|
06/09/2024
|
12.25p
|
12.25p
|
12.00p
|
12.00p
|
431,762
|
05/09/2024
|
12.25p
|
12.49p
|
12.00p
|
12.25p
|
310,708
|
04/09/2024
|
12.88p
|
12.88p
|
12.13p
|
12.25p
|
478,559
|
03/09/2024
|
13.13p
|
13.25p
|
12.75p
|
12.88p
|
313,829
|
02/09/2024
|
13.25p
|
13.25p
|
12.75p
|
13.25p
|
411,258
|
30/08/2024
|
12.88p
|
13.28p
|
12.76p
|
13.25p
|
1,222,434
|
29/08/2024
|
12.88p
|
12.93p
|
12.82p
|
12.88p
|
218,619
|
28/08/2024
|
12.88p
|
13.00p
|
12.75p
|
12.88p
|
75,630
|
27/08/2024
|
13.00p
|
13.25p
|
12.82p
|
13.00p
|
106,706
|
26/08/2024
|
14.00p
|
14.17p
|
12.68p
|
13.00p
|
1,449,938
|
23/08/2024
|
14.00p
|
14.17p
|
12.68p
|
13.00p
|
1,449,938
|
22/08/2024
|
14.00p
|
14.17p
|
12.68p
|
13.00p
|
1,449,938
|
21/08/2024
|
13.63p
|
13.68p
|
13.25p
|
13.25p
|
286,658
|
20/08/2024
|
13.50p
|
13.85p
|
13.27p
|
13.63p
|
699,553
|
19/08/2024
|
13.75p
|
13.75p
|
13.27p
|
13.50p
|
289,234
|
16/08/2024
|
14.00p
|
14.13p
|
13.58p
|
13.75p
|
233,004
|
15/08/2024
|
13.75p
|
14.00p
|
13.50p
|
14.00p
|
365,215
|
14/08/2024
|
14.25p
|
14.25p
|
13.68p
|
13.75p
|
539,618
|
13/08/2024
|
13.75p
|
14.25p
|
13.75p
|
14.25p
|
349,296
|
12/08/2024
|
14.00p
|
14.19p
|
13.73p
|
13.75p
|
315,405
|
09/08/2024
|
13.75p
|
14.20p
|
13.61p
|
14.00p
|
400,199
|
08/08/2024
|
14.00p
|
14.00p
|
13.67p
|
13.75p
|
241,168
|
07/08/2024
|
13.75p
|
14.43p
|
13.75p
|
14.00p
|
1,166,175
|
06/08/2024
|
13.50p
|
13.90p
|
13.35p
|
13.75p
|
393,956
|
05/08/2024
|
14.25p
|
14.25p
|
13.28p
|
13.50p
|
734,905
|
02/08/2024
|
14.25p
|
14.50p
|
14.04p
|
14.25p
|
1,378,123
|
01/08/2024
|
14.75p
|
14.75p
|
14.03p
|
14.25p
|
563,052
|
31/07/2024
|
14.75p
|
14.75p
|
14.00p
|
14.50p
|
1,486,761
|
30/07/2024
|
14.00p
|
15.78p
|
13.85p
|
14.75p
|
3,471,797
|
29/07/2024
|
14.63p
|
14.94p
|
13.80p
|
14.00p
|
634,318
|
26/07/2024
|
14.25p
|
14.63p
|
14.18p
|
14.25p
|
656,894
|
25/07/2024
|
14.63p
|
14.68p
|
13.76p
|
14.25p
|
1,360,611
|
24/07/2024
|
14.75p
|
14.84p
|
14.50p
|
14.62p
|
449,925
|
23/07/2024
|
15.00p
|
15.17p
|
14.67p
|
14.75p
|
529,588
|
22/07/2024
|
15.00p
|
15.20p
|
14.73p
|
15.00p
|
137,924
|
19/07/2024
|
14.75p
|
15.35p
|
14.51p
|
15.00p
|
520,285
|
18/07/2024
|
15.00p
|
15.90p
|
14.56p
|
14.75p
|
1,901,525
|
17/07/2024
|
14.75p
|
15.50p
|
14.60p
|
15.00p
|
656,199
|
16/07/2024
|
14.60p
|
15.45p
|
14.50p
|
14.75p
|
1,173,555
|
15/07/2024
|
15.25p
|
15.25p
|
14.55p
|
14.60p
|
915,108
|
12/07/2024
|
15.10p
|
15.40p
|
14.00p
|
15.25p
|
3,138,541
|
11/07/2024
|
15.25p
|
15.68p
|
14.51p
|
15.10p
|
2,827,707
|
10/07/2024
|
16.00p
|
17.00p
|
15.06p
|
15.25p
|
3,244,558
|
09/07/2024
|
14.63p
|
16.25p
|
14.30p
|
16.00p
|
4,091,855
|
08/07/2024
|
14.75p
|
14.75p
|
14.25p
|
14.62p
|
323,515
|
05/07/2024
|
13.75p
|
15.25p
|
13.75p
|
14.75p
|
4,528,878
|
04/07/2024
|
14.25p
|
14.29p
|
13.75p
|
13.75p
|
715,857
|
03/07/2024
|
14.50p
|
14.50p
|
14.05p
|
14.25p
|
215,410
|
02/07/2024
|
14.50p
|
14.78p
|
14.25p
|
14.50p
|
592,319
|
01/07/2024
|
14.00p
|
14.78p
|
13.71p
|
14.50p
|
1,096,457
|
28/06/2024
|
13.75p
|
14.60p
|
13.60p
|
14.00p
|
1,091,536
|
27/06/2024
|
13.75p
|
13.89p
|
13.70p
|
13.75p
|
225,070
|
26/06/2024
|
13.75p
|
13.88p
|
13.51p
|
13.75p
|
818,584
|
25/06/2024
|
14.00p
|
14.00p
|
13.50p
|
13.75p
|
332,702
|
24/06/2024
|
14.25p
|
14.25p
|
13.60p
|
14.00p
|
556,436
|
21/06/2024
|
14.25p
|
14.40p
|
13.78p
|
14.25p
|
1,080,789
|
20/06/2024
|
14.25p
|
14.25p
|
14.03p
|
14.25p
|
843,748
|
19/06/2024
|
14.00p
|
14.87p
|
13.85p
|
14.25p
|
1,866,531
|
18/06/2024
|
13.75p
|
14.50p
|
13.72p
|
14.00p
|
514,579
|
17/06/2024
|
14.00p
|
14.00p
|
13.60p
|
13.75p
|
1,000,902
|
14/06/2024
|
14.25p
|
14.44p
|
13.69p
|
14.00p
|
1,757,444
|
13/06/2024
|
14.50p
|
14.50p
|
13.90p
|
14.25p
|
2,014,792
|
12/06/2024
|
14.75p
|
15.00p
|
14.00p
|
14.50p
|
2,169,029
|
11/06/2024
|
14.75p
|
15.50p
|
14.75p
|
14.75p
|
1,552,190
|
10/06/2024
|
15.00p
|
15.00p
|
14.75p
|
14.75p
|
2,216,940
|
07/06/2024
|
15.25p
|
15.35p
|
14.75p
|
15.00p
|
1,954,561
|
06/06/2024
|
15.50p
|
15.50p
|
14.50p
|
15.00p
|
4,795,440
|
05/06/2024
|
15.50p
|
17.00p
|
15.00p
|
15.50p
|
8,445,447
|
04/06/2024
|
18.50p
|
18.85p
|
17.51p
|
18.00p
|
349,698
|
03/06/2024
|
18.75p
|
19.50p
|
17.80p
|
18.50p
|
860,463
|
31/05/2024
|
18.50p
|
19.90p
|
17.66p
|
18.75p
|
2,115,959
|
30/05/2024
|
18.50p
|
19.25p
|
18.28p
|
18.50p
|
196,259
|
29/05/2024
|
19.00p
|
19.10p
|
18.01p
|
18.50p
|
307,224
|
28/05/2024
|
19.25p
|
19.50p
|
18.63p
|
19.00p
|
313,346
|
27/05/2024
|
19.50p
|
19.50p
|
18.55p
|
19.25p
|
366,342
|