Australia markets open in 2 hours 38 minutes

ANGLE plc (AGL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
67.00+2.50 (+3.88%)
At close: 05:08PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202264.5068.0064.6767.0067.001,443,324
29 Sept 202264.5069.0064.0064.5064.502,605,357
28 Sept 202266.0066.4563.0064.0064.00940,617
27 Sept 202264.2566.0063.1366.0066.00474,459
26 Sept 202264.0066.0061.0062.9662.961,042,714
23 Sept 202268.0068.7563.0064.0064.00656,037
22 Sept 202270.0069.7866.0068.0068.00560,979
21 Sept 202270.5070.7569.0070.0070.00143,380
20 Sept 202271.5072.0070.0270.5070.50198,776
16 Sept 202272.0071.8071.0071.5071.5078,591
15 Sept 202271.0073.0070.4472.0072.00204,049
14 Sept 202274.5075.2270.0071.0071.00307,251
13 Sept 202273.0075.2573.0074.5074.50606,947
12 Sept 202271.4473.9070.2273.0073.00357,898
09 Sept 202268.0070.8067.5170.2570.25338,614
08 Sept 202268.5068.7567.0068.0068.00263,565
07 Sept 202271.0071.3567.0068.5068.50217,030
06 Sept 202268.5071.4568.0271.0071.00292,378
05 Sept 202268.5068.4567.5068.0068.0099,824
02 Sept 202269.0068.9968.0068.5068.50131,089
01 Sept 202270.0070.4868.5569.2069.20161,328
31 Aug 202271.0071.4870.0070.5070.50224,243
30 Aug 202270.5071.9069.0271.0071.00385,206
26 Aug 202271.5071.8870.0070.5070.50240,403
25 Aug 202273.0073.3970.0071.5071.50584,102
24 Aug 202274.5073.9572.0073.0073.00377,088
23 Aug 202276.0075.5074.0074.5074.50174,482
22 Aug 202277.5079.3575.1076.0076.00299,614
19 Aug 202277.0078.0075.1577.5077.50496,378
18 Aug 202278.0077.7575.9576.7076.70160,097
17 Aug 202277.0080.0074.6078.0078.00845,919
16 Aug 202271.0077.7070.0076.0076.001,470,255
15 Aug 202269.5070.0069.0669.7569.75512,229
12 Aug 202270.5071.0069.1069.5069.50414,420
11 Aug 202269.7570.4869.0070.5070.50660,593
10 Aug 202271.2571.1068.4069.7569.751,274,272
09 Aug 202271.5072.0070.0071.0071.00270,924
08 Aug 202271.5072.2870.1372.0072.00617,901
05 Aug 202271.5071.5070.0071.5071.50295,390
04 Aug 202272.5075.0070.4271.2071.20367,320
03 Aug 202273.5073.4571.0072.2072.20253,948
02 Aug 202275.0076.3073.0073.5073.50333,564
01 Aug 202269.0076.9069.0076.0076.001,095,324
29 July 202270.5070.7567.0069.5069.501,697,320
28 July 202273.2572.6570.0070.0070.00404,789
27 July 202273.2573.2571.0072.5072.50711,617
26 July 202273.0073.9072.4973.2573.25514,689
25 July 202276.2576.8073.0073.0073.00599,252
22 July 202278.0078.3075.1176.4076.401,189,032
21 July 202276.2578.6075.1177.7077.701,463,488
20 July 202273.7576.0073.2575.5075.501,813,911
19 July 202276.5076.8072.3272.5072.501,473,032
18 July 202280.7581.0075.6077.2577.253,049,948
15 July 202282.5083.7079.5080.4080.4011,194,514
14 July 202292.0094.4091.5093.5093.5077,117
13 July 202295.5095.1591.1192.0092.00318,838
12 July 202298.0097.4595.0595.5095.5097,188
11 July 2022100.00100.5096.5098.0098.00188,101
08 July 202298.50103.0098.13100.50100.50380,031
07 July 202295.00102.9494.1198.5098.50567,517
06 July 202296.0095.9094.0095.0095.00437,672
05 July 202297.0097.9094.2595.4095.40328,946
04 July 202296.5097.9495.0097.0097.00260,765
01 July 202297.0098.0094.0097.5097.50724,720
30 June 202298.0099.0094.2597.0097.00449,422
29 June 202296.00101.5094.5098.0098.00752,811
28 June 202298.5098.5095.0095.1095.10516,096
27 June 2022103.50104.5096.1098.5098.50487,097
24 June 2022105.00105.67101.00103.00103.00913,709
23 June 2022103.00106.85102.38105.50105.501,006,419
22 June 202296.00103.8092.00103.00103.002,183,413
21 June 202295.5095.0087.5593.0093.001,148,140
20 June 202298.5098.5094.2695.5095.50194,098
17 June 202292.00102.0091.2097.9097.903,311,888
16 June 2022101.50102.0091.2592.0092.001,724,225
15 June 2022106.50105.75100.00100.50100.50617,333
14 June 20221.061.081.021.051.051,727,557
13 June 2022109.50109.00101.40103.60103.601,201,362
10 June 2022114.50115.58108.66109.50109.501,527,987
09 June 2022123.00123.25113.66115.20115.202,840,265
08 June 2022130.00130.30121.20122.50122.501,525,426
07 June 2022139.00138.00126.15130.00130.001,782,562
06 June 2022140.00143.00137.00139.00139.00733,479
01 June 2022141.50142.80136.00139.00139.001,333,956
31 May 2022145.00146.00140.11142.00142.00988,133
30 May 2022147.50152.00139.66145.00145.002,667,782
27 May 2022156.00160.00140.27144.50144.502,981,909
26 May 2022152.50162.36148.05150.00150.005,340,300
25 May 202298.50163.7597.20156.00156.0011,070,611
24 May 202298.5099.1097.0098.5098.50183,841
23 May 202299.00100.0098.0098.5098.50389,542
20 May 2022101.50101.5098.0099.0099.00283,719
19 May 2022100.50100.7096.0099.0099.00283,399
18 May 2022102.00102.00100.00100.50100.50125,450
17 May 2022104.50104.99101.20102.00102.00298,289
16 May 2022103.50107.00102.36105.00105.00272,660
13 May 2022103.50105.00101.20103.50103.50417,448
12 May 2022106.00106.0098.8098.8098.80406,945
11 May 2022107.50108.90104.00107.00107.00512,871
10 May 2022105.50110.00103.05107.50107.501,173,770
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...