Angle

(AGL)
Sector: Industrial Support Services
10.14p
-0.36p -3.40
Last updated: 09:00:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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