Angle
(AGL)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
19.50p
|
19.50p
|
18.55p
|
19.25p
|
366,342
|
|
23/05/2024
|
19.25p
|
20.00p
|
18.71p
|
19.50p
|
641,525
|
|
22/05/2024
|
20.50p
|
20.50p
|
19.05p
|
19.25p
|
1,668,626
|
|
21/05/2024
|
21.25p
|
21.25p
|
20.22p
|
20.50p
|
875,556
|
|
20/05/2024
|
20.50p
|
21.28p
|
20.50p
|
21.25p
|
688,151
|
|
17/05/2024
|
22.50p
|
23.70p
|
20.05p
|
20.50p
|
1,887,820
|
|
16/05/2024
|
24.25p
|
24.93p
|
22.20p
|
22.50p
|
2,392,586
|
|
15/05/2024
|
20.75p
|
23.84p
|
20.57p
|
23.25p
|
2,397,394
|
|
14/05/2024
|
20.75p
|
21.25p
|
19.67p
|
21.25p
|
1,085,951
|
|
13/05/2024
|
21.50p
|
21.50p
|
19.25p
|
21.00p
|
2,356,056
|
|
10/05/2024
|
24.25p
|
25.13p
|
20.10p
|
21.00p
|
6,183,038
|
|
09/05/2024
|
19.75p
|
24.00p
|
18.18p
|
23.50p
|
3,158,937
|
|
08/05/2024
|
21.25p
|
21.25p
|
18.94p
|
19.50p
|
1,883,121
|
|
07/05/2024
|
18.50p
|
23.50p
|
18.50p
|
21.25p
|
10,311,990
|
|
06/05/2024
|
16.25p
|
18.30p
|
15.06p
|
17.75p
|
7,404,983
|
|
03/05/2024
|
16.25p
|
18.30p
|
15.06p
|
17.75p
|
7,254,983
|
|
02/05/2024
|
14.00p
|
14.00p
|
13.60p
|
13.75p
|
201,963
|
|
01/05/2024
|
13.75p
|
14.10p
|
13.60p
|
14.00p
|
659,855
|
|
30/04/2024
|
14.00p
|
14.35p
|
13.50p
|
13.75p
|
492,464
|
|
29/04/2024
|
14.50p
|
14.50p
|
14.00p
|
14.00p
|
975,246
|
|
26/04/2024
|
14.00p
|
15.38p
|
13.87p
|
14.50p
|
1,310,616
|
|
25/04/2024
|
16.00p
|
16.20p
|
13.82p
|
14.00p
|
2,201,112
|
|
24/04/2024
|
14.75p
|
17.63p
|
14.66p
|
15.50p
|
12,181,479
|
|
23/04/2024
|
12.50p
|
12.80p
|
12.00p
|
12.25p
|
553,192
|
|
22/04/2024
|
13.00p
|
13.99p
|
12.37p
|
12.50p
|
1,029,292
|
|
19/04/2024
|
11.75p
|
12.25p
|
11.26p
|
12.00p
|
1,308,627
|
|
18/04/2024
|
12.25p
|
12.32p
|
11.50p
|
11.75p
|
1,522,859
|
|
17/04/2024
|
12.50p
|
12.74p
|
12.08p
|
12.25p
|
215,536
|
|
16/04/2024
|
12.50p
|
12.60p
|
12.16p
|
12.50p
|
101,947
|
|
15/04/2024
|
12.50p
|
12.90p
|
12.00p
|
12.75p
|
1,004,509
|
|
12/04/2024
|
13.75p
|
13.95p
|
12.10p
|
12.50p
|
2,494,419
|
|
11/04/2024
|
14.00p
|
14.40p
|
13.50p
|
13.75p
|
814,058
|
|
10/04/2024
|
15.75p
|
16.74p
|
13.65p
|
14.00p
|
2,671,888
|
|
09/04/2024
|
13.50p
|
16.00p
|
13.00p
|
15.75p
|
2,802,008
|
|
08/04/2024
|
12.50p
|
13.70p
|
12.47p
|
13.50p
|
1,219,630
|
|
05/04/2024
|
12.25p
|
12.47p
|
12.00p
|
12.25p
|
997,683
|
|
04/04/2024
|
12.25p
|
12.84p
|
11.80p
|
12.25p
|
2,038,944
|
|
03/04/2024
|
12.50p
|
12.50p
|
11.50p
|
12.30p
|
1,360,081
|
|
02/04/2024
|
12.50p
|
12.94p
|
12.07p
|
12.60p
|
520,682
|
|
01/04/2024
|
12.25p
|
13.50p
|
12.00p
|
12.50p
|
1,224,973
|
|
29/03/2024
|
12.25p
|
13.50p
|
12.00p
|
12.50p
|
1,224,973
|
|
28/03/2024
|
12.25p
|
13.50p
|
12.00p
|
12.50p
|
1,224,973
|
|
27/03/2024
|
12.75p
|
12.75p
|
12.00p
|
12.25p
|
778,428
|
|
26/03/2024
|
13.00p
|
13.35p
|
12.50p
|
12.75p
|
619,981
|
|
25/03/2024
|
14.00p
|
14.18p
|
12.77p
|
13.00p
|
687,045
|
|
22/03/2024
|
13.25p
|
14.25p
|
13.22p
|
14.00p
|
1,651,078
|
|
21/03/2024
|
13.25p
|
13.40p
|
13.00p
|
13.25p
|
1,166,449
|
|
20/03/2024
|
13.25p
|
13.85p
|
13.13p
|
13.25p
|
1,233,868
|
|
19/03/2024
|
14.25p
|
14.25p
|
13.10p
|
13.25p
|
1,299,252
|