Australia markets closed

ANGLE plc (AGL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
69.50-1.00 (-1.42%)
At close: 05:06PM BST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 May 2022109.00109.44101.50106.00106.00407,854
06 May 2022110.00112.75105.00109.00109.00810,683
05 May 2022104.50128.00104.20110.50110.501,383,807
04 May 2022106.50107.75103.00104.50104.50271,486
03 May 2022103.50108.00101.12106.50106.50467,129
29 Apr 2022102.50108.00101.25103.00103.001,063,296
28 Apr 202290.50104.4089.10102.00102.001,162,409
27 Apr 202292.5092.7590.0091.0091.00292,279
26 Apr 202295.0094.9092.1393.0093.00182,875
25 Apr 202299.0098.6393.5595.0095.00451,991
22 Apr 202298.0099.9097.0099.0099.00435,692
21 Apr 202299.50101.4098.0099.0099.00475,847
20 Apr 2022104.00104.0099.0099.5099.50373,876
19 Apr 2022111.00111.40102.00104.00104.00414,592
14 Apr 2022111.00111.96108.00110.00110.00389,723
13 Apr 2022107.00114.75107.15111.50111.50464,840
12 Apr 2022103.50108.00103.66107.00107.00389,976
11 Apr 202297.00106.9497.00105.00105.00831,495
08 Apr 2022104.00103.5096.0097.0097.00811,409
07 Apr 2022106.00106.35103.00104.00104.00427,914
06 Apr 2022106.50108.40105.00108.40108.40637,037
05 Apr 2022109.00108.75104.02106.50106.50439,447
04 Apr 2022107.00114.64105.00109.00109.00842,298
01 Apr 2022101.00107.9499.00107.00107.00760,209
31 Mar 2022100.50100.5096.2299.0099.00332,245
30 Mar 2022108.50107.1198.20100.50100.50523,540
29 Mar 2022114.00116.98107.03108.50108.50523,024
28 Mar 202299.00111.5098.00111.50111.50624,306
25 Mar 202293.50100.0094.6399.7099.70607,835
24 Mar 202294.0093.3089.0092.0092.00488,528
23 Mar 202296.0099.0090.3094.0094.00601,197
22 Mar 202288.2096.0086.1595.0095.00523,158
21 Mar 202281.0089.0080.4587.7087.70768,096
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...