Canada markets closed

ANGLE plc (AGL.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
14.00-0.25 (-1.75%)
At close: 05:05PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202414.2514.4413.6914.0014.001,757,444
Jun 13, 202414.5014.4913.9014.2514.252,014,792
Jun 12, 202414.7515.0014.0014.5014.502,169,028
Jun 11, 202414.7515.5014.7514.7514.751,552,189
Jun 10, 202415.0015.0014.7714.7514.752,216,940
Jun 07, 202415.2515.3514.7515.0015.001,954,561
Jun 06, 202415.5015.3514.5015.0015.004,795,440
Jun 05, 202415.4716.9714.9815.4715.478,459,090
Jun 04, 202418.4718.8117.4817.9717.97350,262
Jun 03, 202418.7219.4717.7718.4718.47861,853
May 31, 202418.4719.8717.6318.7218.722,925,964
May 30, 202418.4719.2218.2518.4718.47196,576
May 29, 202418.9719.0717.9818.4718.47307,720
May 28, 202419.2519.5018.6319.0019.00313,346
May 24, 202419.5019.5018.5519.2519.25366,342
May 23, 202419.2520.0018.7119.5019.50641,525
May 22, 202420.5020.3919.0519.2519.251,668,626
May 21, 202421.2521.1720.2220.5020.50875,556
May 20, 202420.5021.2820.5021.2521.25688,151
May 17, 202422.5023.7020.0520.5020.501,887,820
May 16, 202424.2524.9222.2022.5022.502,392,586
May 15, 202420.7523.8420.5723.2523.252,397,394
May 14, 202420.7521.2519.6721.2521.251,085,951
May 13, 202421.5021.5019.2521.0021.002,356,056
May 10, 202424.2525.1320.1021.0021.006,183,038
May 09, 202419.7524.0018.1723.5023.503,158,937
May 08, 202421.2521.0818.9419.5019.501,883,121
May 07, 202418.5023.5018.5021.2521.2510,311,990
May 03, 202416.2518.3015.0617.7517.757,404,983
May 02, 202414.0014.0013.6013.7513.75201,963
May 01, 202413.7514.1013.6014.0014.00659,855
Apr 30, 202414.0014.3513.5013.7513.75492,464
Apr 29, 202414.5014.5014.0814.0014.00975,246
Apr 26, 202414.0015.3813.8714.5014.501,310,616
Apr 25, 202416.0016.2013.8214.0014.002,201,112
Apr 24, 202414.7517.6314.6615.5015.5012,615,904
Apr 23, 202412.5012.8012.0012.2512.25553,192
Apr 22, 202413.0013.9812.3712.5012.501,029,292
Apr 19, 202411.7512.2511.2612.0012.001,308,627
Apr 18, 202412.2512.3211.5011.7511.751,522,859
Apr 17, 202412.5012.7412.0712.2512.25215,536
Apr 16, 202412.5012.6012.1612.5012.50101,947
Apr 15, 202412.5012.9012.0012.7512.751,004,509
Apr 12, 202413.7513.9512.1012.5012.502,494,419
Apr 11, 202414.0014.4013.5013.7513.75814,058
Apr 10, 202415.7516.7413.6514.0014.002,671,888
Apr 09, 202413.5016.0013.0015.7515.752,802,008
Apr 08, 202412.5013.7012.4713.5013.501,219,630
Apr 05, 202412.2512.4712.0012.2512.25997,683
Apr 04, 202412.2512.3411.8012.2512.252,038,944
Apr 03, 202412.5012.5011.5012.3012.301,360,081
Apr 02, 202412.5012.9412.0712.6012.60520,682
Mar 28, 202412.2513.5012.0012.5012.501,224,973
Mar 27, 202412.7512.6512.0012.2512.25778,428
Mar 26, 202413.0013.3512.5012.7512.75619,981
Mar 25, 202414.0014.1812.7713.0013.00687,045
Mar 22, 202413.2514.2513.2214.0014.001,651,078
Mar 21, 202413.2513.4013.0013.2513.251,166,449
Mar 20, 202413.2513.8513.1313.2513.251,233,868
Mar 19, 202414.2514.0013.1013.2513.251,299,483
Mar 18, 202414.7514.5114.0014.2514.25283,382
Mar 15, 202414.7514.8814.5014.7514.75623,938
Mar 14, 202415.0015.2514.6514.7514.75290,556
Mar 13, 202415.0015.4914.6815.0015.001,234,125
Mar 12, 202414.7515.4914.7515.0015.00486,795
Mar 11, 202415.2515.4914.6714.7514.75614,975
Mar 08, 202415.2515.4915.2015.2515.25459,866
Mar 07, 202416.0016.0015.2015.2515.25438,066
Mar 06, 202415.2516.2015.2516.0016.00934,276
Mar 05, 202415.5016.0015.2115.2515.251,489,482
Mar 04, 202416.0015.9015.2015.5015.50814,046
Mar 01, 202416.0016.4915.5716.0016.001,564,834
Feb 29, 202416.0016.2715.5115.9015.901,966,283
Feb 28, 202416.5016.9916.0016.2516.25669,739
Feb 27, 202416.7516.8016.1716.5016.50652,986
Feb 26, 202417.2517.4216.5016.7516.75863,623
Feb 23, 202417.2518.2417.0017.2517.251,072,432
Feb 22, 202418.0017.8716.8117.2517.251,103,768
Feb 21, 202418.0019.1017.5018.0018.001,146,280
Feb 20, 202417.2518.2917.0018.0018.001,129,656
Feb 19, 202418.7518.5117.3317.2517.251,255,331
Feb 16, 202418.2519.0017.3818.7518.75932,116
Feb 15, 202418.7519.3718.0018.2518.25892,897
Feb 14, 202418.5019.7518.1718.7518.751,829,455
Feb 13, 202418.5020.0017.6118.5018.503,399,055
Feb 12, 202416.3520.0016.2018.5018.506,098,780
Feb 09, 202415.2516.9215.0016.3516.352,804,404
Feb 08, 202416.0016.1715.0015.2515.25827,018
Feb 07, 202416.0016.5015.5016.2016.201,619,386
Feb 06, 202416.0016.3515.7016.0016.00618,432
Feb 05, 202417.0016.9215.5615.8015.80978,393
Feb 02, 202417.0018.0016.0017.0017.001,961,349
Feb 01, 202416.0018.1715.8017.0017.002,155,576
Jan 31, 202416.2516.2015.5016.0016.00592,402
Jan 30, 202416.2517.3415.6616.2516.252,556,056
Jan 29, 202417.5017.5615.7516.2516.252,247,200
Jan 26, 202417.2518.3016.0017.5017.501,498,123
Jan 25, 202416.0017.9915.6217.2517.251,826,128
Jan 24, 202416.7518.4016.1616.2516.251,952,277
Jan 23, 202417.7518.4716.6516.7516.751,689,552
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...