Angle
(AGL)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
08/01/2025
|
11.75p
|
12.00p
|
11.00p
|
12.00p
|
479,401
|
|
07/01/2025
|
11.50p
|
12.17p
|
11.00p
|
11.00p
|
1,087,173
|
|
06/01/2025
|
11.50p
|
11.59p
|
11.20p
|
11.50p
|
531,969
|
|
03/01/2025
|
11.75p
|
12.28p
|
11.18p
|
11.50p
|
666,998
|
|
02/01/2025
|
10.25p
|
11.99p
|
10.13p
|
11.50p
|
2,280,951
|
|
01/01/2025
|
10.00p
|
10.47p
|
9.68p
|
10.25p
|
503,290
|
|
31/12/2024
|
10.00p
|
10.47p
|
9.68p
|
10.25p
|
503,290
|
|
30/12/2024
|
10.00p
|
10.35p
|
9.66p
|
10.00p
|
187,307
|
|
27/12/2024
|
9.60p
|
10.20p
|
9.36p
|
10.00p
|
626,907
|
|
26/12/2024
|
9.35p
|
9.77p
|
9.20p
|
9.60p
|
352,309
|
|
25/12/2024
|
9.35p
|
9.77p
|
9.20p
|
9.60p
|
352,309
|
|
24/12/2024
|
9.35p
|
9.77p
|
9.20p
|
9.60p
|
352,309
|
|
23/12/2024
|
9.35p
|
9.48p
|
9.20p
|
9.35p
|
197,108
|
|
20/12/2024
|
9.75p
|
9.75p
|
9.20p
|
9.35p
|
1,107,262
|
|
19/12/2024
|
10.50p
|
10.50p
|
9.63p
|
9.75p
|
611,368
|
|
18/12/2024
|
10.25p
|
10.70p
|
10.25p
|
10.50p
|
1,339,612
|
|
17/12/2024
|
10.75p
|
10.75p
|
10.25p
|
10.25p
|
420,328
|
|
16/12/2024
|
11.00p
|
11.00p
|
10.51p
|
10.75p
|
330,658
|
|
13/12/2024
|
10.50p
|
11.50p
|
10.50p
|
11.00p
|
739,064
|
|
12/12/2024
|
11.25p
|
11.98p
|
10.10p
|
10.50p
|
798,403
|
|
11/12/2024
|
11.25p
|
11.25p
|
10.56p
|
11.25p
|
67,808
|
|
10/12/2024
|
11.25p
|
11.98p
|
10.55p
|
11.25p
|
1,320,182
|
|
09/12/2024
|
11.00p
|
11.25p
|
10.60p
|
11.25p
|
1,106,573
|
|
06/12/2024
|
11.25p
|
11.58p
|
10.68p
|
11.00p
|
782,304
|
|
05/12/2024
|
10.00p
|
12.00p
|
9.86p
|
11.25p
|
1,951,798
|
|
04/12/2024
|
9.75p
|
10.28p
|
9.63p
|
10.00p
|
1,165,812
|
|
03/12/2024
|
10.00p
|
10.00p
|
9.52p
|
9.75p
|
786,957
|
|
02/12/2024
|
10.00p
|
10.00p
|
9.66p
|
10.00p
|
22,460
|
|
29/11/2024
|
10.00p
|
10.10p
|
9.50p
|
10.00p
|
316,706
|
|
28/11/2024
|
10.00p
|
10.19p
|
9.88p
|
10.00p
|
233,909
|
|
27/11/2024
|
10.00p
|
10.23p
|
9.60p
|
10.00p
|
527,470
|
|
26/11/2024
|
10.25p
|
10.28p
|
9.78p
|
10.00p
|
508,760
|
|
25/11/2024
|
10.50p
|
11.00p
|
10.10p
|
10.25p
|
873,085
|
|
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
|