Dark

AGL
ANGLE PLC
stock LSE

Inactive

Aug 2, 2024

14.25GBX0.000%(0.00)1,378,123

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	14.25000	14.2500	14.25000	14.25000	0.000%	1,378,123	0.000%
2024-08-01	14.75000	14.7500	14.25000	14.25000	-1.724%	563,052	0.000%
2024-07-31	14.75000	14.7500	14.25000	14.50000	-1.695%	1,486,761	-1.724%
2024-07-30	14.00000	15.5000	14.00000	14.75000	+5.357%	3,471,797	-3.390%
2024-07-29	14.63000	14.6300	13.75000	14.00000	-4.306%	634,318	+1.786%
2024-07-26	14.25000	14.6300	14.25000	14.63000	+2.667%	656,894	-2.597%
2024-07-25	14.63000	14.6300	13.75000	14.25000	-2.597%	1,360,611	0.000%
2024-07-24	14.75000	14.7500	14.63000	14.63000	-0.814%	449,925	-2.597%
2024-07-23	15.00000	15.0000	14.75000	14.75000	-1.667%	529,588	-3.390%
2024-07-22	15.00000	15.0000	15.00000	15.00000	0.000%	137,924	-5.000%
2024-07-19	14.75000	15.0000	14.75000	15.00000	+1.695%	520,285	-5.000%
2024-07-18	15.00000	15.5000	14.75000	14.75000	-1.667%	1,901,525	-3.390%
2024-07-17	14.75000	15.0000	14.75000	15.00000	+1.695%	656,199	-5.000%
2024-07-16	14.60000	15.0000	14.60000	14.75000	+1.027%	1,173,555	-3.390%
2024-07-15	15.25000	15.2500	14.60000	14.60000	-4.262%	915,108	-2.397%
2024-07-10	16.00000	17.0000	15.25000	15.25000	-4.688%	3,244,558	-6.557%
2024-07-09	14.63000	16.2500	14.63000	16.00000	+9.364%	4,091,855	-10.938%
2024-07-08	14.75000	14.7500	14.50000	14.63000	-0.814%	323,515	-2.597%
2024-07-05	13.75000	15.2500	13.75000	14.75000	+7.273%	4,528,878	-3.390%
2024-07-04	14.25000	14.5000	13.75000	13.75000	-3.509%	715,857	+3.636%
2024-07-03	14.50000	14.5000	14.25000	14.25000	-1.724%	215,410	0.000%
2024-07-02	14.50000	14.6300	14.50000	14.50000	0.000%	592,319	-1.724%
2024-07-01	14.00000	14.5000	14.00000	14.50000	+3.571%	1,096,457	-1.724%
2024-06-28	13.75000	14.6300	13.75000	14.00000	+1.818%	1,091,536	+1.786%
2024-06-27	13.75000	13.7500	13.75000	13.75000	0.000%	225,070	+3.636%
2024-06-26	13.75000	13.7500	13.75000	13.75000	0.000%	818,584	+3.636%
2024-06-25	14.00000	14.0000	13.75000	13.75000	-1.786%	332,702	+3.636%
2024-06-24	14.25000	14.2500	13.75000	14.00000	-1.754%	556,436	+1.786%
2024-06-21	14.25000	14.2500	14.00000	14.25000	0.000%	1,080,789	0.000%
2024-06-20	14.25000	14.2500	14.25000	14.25000	0.000%	843,748	0.000%
2024-06-19	14.00000	14.7500	14.00000	14.25000	+1.786%	1,866,531	0.000%
2024-06-18	13.75000	14.0000	13.75000	14.00000	+1.818%	514,579	+1.786%
2024-06-17	14.00000	14.0000	13.75000	13.75000	-1.786%	1,000,902	+3.636%
2024-06-14	14.25000	14.0000	13.75000	14.00000	-1.754%	1,757,444	+1.786%
2024-06-13	14.50000	14.5000	13.75000	14.25000	-1.724%	2,014,792	0.000%
2024-06-12	14.75000	14.7500	14.50000	14.50000	-1.695%	2,169,028	-1.724%
2024-06-11	14.75000	15.0000	14.75000	14.75000	0.000%	1,552,189	-3.390%
2024-06-10	15.00000	15.0000	14.75000	14.75000	-1.667%	2,216,940	-3.390%
2024-06-07	15.25000	15.2500	14.75000	15.00000	0.000%	1,954,561	-5.000%
2024-06-06	15.00000	15.5000	14.65000	15.00000	-3.226%	4,795,440	-5.000%
2024-06-05	15.50000	16.5000	15.25000	15.50000	-13.889%	8,445,447	-8.065%
2024-06-04	18.50000	18.5000	18.00000	18.00000	-2.703%	349,698	-20.833%
2024-06-03	18.75000	19.2500	18.25000	18.50000	-1.333%	860,463	-22.973%
2024-05-31	18.50000	19.5000	17.75000	18.75000	+1.351%	2,921,245	-24.000%
2024-05-30	18.50000	19.0000	18.50000	18.50000	0.000%	196,259	-22.973%
2024-05-29	19.00000	19.0000	18.25000	18.50000	-2.632%	307,224	-22.973%
2024-05-28	19.25000	19.2500	19.00000	19.00000	-1.299%	313,346	-25.000%
2024-05-24	19.50000	19.5000	18.50000	19.25000	-1.282%	366,342	-25.974%
2024-05-23	19.25000	19.5000	19.00000	19.50000	+1.299%	641,525	-26.923%
2024-05-22	20.50000	20.5000	19.25000	19.25000	-6.098%	1,668,626	-25.974%
2024-05-21	21.25000	21.2500	20.50000	20.50000	-3.529%	875,556	-30.488%
2024-05-20	20.50000	21.2500	21.00000	21.25000	+3.659%	688,151	-32.941%
2024-05-17	22.50000	23.5000	20.50000	20.50000	-8.889%	1,887,820	-30.488%
2024-05-16	24.25000	24.5000	22.50000	22.50000	-3.226%	2,392,586	-36.667%
2024-05-15	20.75000	23.5000	20.50000	23.25000	+9.412%	2,397,394	-38.710%
2024-05-14	20.75000	21.2500	19.75000	21.25000	+1.190%	1,085,951	-32.941%
2024-05-13	21.50000	21.5000	19.50000	21.00000	0.000%	2,356,056	-32.143%
2024-05-10	24.25000	21.0000	21.00000	21.00000	-10.638%	6,183,038	-32.143%
2024-05-09	19.75000	23.5000	18.80000	23.50000	+20.513%	3,158,937	-39.362%
2024-05-08	21.25000	21.2500	19.00000	19.50000	-8.235%	1,883,121	-26.923%
2024-05-07	18.50000	23.5000	18.50000	21.25000	+54.545%	10,311,990	-32.941%
2024-05-02	14.00000	14.0000	13.75000	13.75000	-1.786%	201,963	+3.636%
2024-05-01	13.75000	14.0000	13.75000	14.00000	+9,900.000%	659,855	+1.786%
2024-03-22	0.13250	0.1400	0.13250	0.14000	+5.660%	1,651,078	+10,078.571%
2024-03-21	0.13250	0.1325	0.13250	0.13250	0.000%	1,166,449	+10,654.717%
2024-03-20	0.13250	0.1375	0.13250	0.13250	0.000%	1,233,868	+10,654.717%
2024-03-19	0.14250	0.1425	0.13250	0.13250	-7.018%	1,299,483	+10,654.717%
2024-03-18	0.14750	0.1475	0.14250	0.14250	-3.390%	283,382	+9,900.000%
2024-03-15	0.14750	0.1475	0.14750	0.14750	0.000%	623,938	+9,561.017%
2024-03-14	0.15000	0.1500	0.14750	0.14750	-1.667%	290,556	+9,561.017%
2024-03-13	0.15000	0.1500	0.15000	0.15000	0.000%	1,234,125	+9,400.000%
2024-03-12	0.14750	0.1500	0.14750	0.15000	+1.695%	486,795	+9,400.000%
2024-03-11	0.15250	0.1525	0.14750	0.14750	-3.279%	614,975	+9,561.017%
2024-03-08	0.15250	0.1525	0.15250	0.15250	0.000%	459,866	+9,244.262%
2024-03-07	0.16000	0.1600	0.15250	0.15250	-4.688%	438,066	+9,244.262%
2024-03-06	0.15250	0.1600	0.15250	0.16000	+4.918%	934,276	+8,806.250%
2024-03-05	0.15500	0.1575	0.15250	0.15250	-1.613%	1,489,482	+9,244.262%
2024-03-04	0.16000	0.1600	0.15250	0.15500	-3.125%	814,046	+9,093.548%
2024-03-01	0.16000	0.1600	0.15750	0.16000	+0.629%	1,564,834	+8,806.250%
2024-02-29	0.16000	0.1590	0.15900	0.15900	-2.154%	1,966,283	+8,862.264%
2024-02-28	0.16500	0.1650	0.16250	0.16250	-1.515%	669,739	+8,669.231%
2024-02-27	0.16750	0.1650	0.16500	0.16500	-1.493%	652,986	+8,536.364%
2024-02-26	0.17250	0.1725	0.16750	0.16750	-2.899%	863,623	+8,407.463%
2024-02-23	0.17250	0.1775	0.17250	0.17250	0.000%	1,072,432	+8,160.870%
2024-02-22	0.18000	0.1800	0.16750	0.17250	-4.167%	1,103,768	+8,160.870%
2024-02-21	0.18000	0.1875	0.17750	0.18000	0.000%	1,146,280	+7,816.667%
2024-02-20	0.17250	0.1825	0.17250	0.18000	+4.348%	1,129,656	+7,816.667%
2024-02-19	0.18750	0.1875	0.17250	0.17250	-8.000%	1,255,331	+8,160.870%
2024-02-16	0.18250	0.1875	0.17500	0.18750	+2.740%	932,116	+7,500.000%
2024-02-15	0.18750	0.1925	0.18250	0.18250	-2.667%	892,897	+7,708.219%
2024-02-14	0.18500	0.1875	0.18500	0.18750	+1.351%	1,829,455	+7,500.000%
2024-02-13	0.18500	0.1975	0.17500	0.18500	0.000%	3,399,055	+7,602.703%
2024-02-12	0.16350	0.2000	0.16350	0.18500	+13.150%	6,098,780	+7,602.703%
2024-02-09	0.15250	0.1650	0.14750	0.16350	+7.213%	2,804,404	+8,615.596%
2024-02-08	0.16000	0.1600	0.15250	0.15250	-5.864%	827,018	+9,244.262%
2024-02-07	0.16000	0.1650	0.16200	0.16200	+1.250%	1,619,386	+8,696.296%
2024-02-06	0.16000	0.1600	0.15700	0.16000	+1.266%	618,432	+8,806.250%
2024-02-05	0.17000	0.1580	0.15800	0.15800	-7.059%	978,393	+8,918.987%
2024-02-02	0.17000	0.1725	0.16500	0.17000	0.000%	1,961,349	+8,282.353%
2024-02-01	0.15800	0.1800	0.15800	0.17000	+6.250%	2,155,576	+8,282.353%
2024-01-31	0.16250	0.1625	0.16000	0.16000	-1.538%	592,402	+8,806.250%
2024-01-30	0.16250	0.1675	0.15750	0.16250	0.000%	2,556,056	+8,669.231%
2024-01-29	0.17500	0.1675	0.15750	0.16250	-7.143%	2,247,200	+8,669.231%
2024-01-26	0.17250	0.1750	0.16000	0.17500	+1.449%	1,498,123	+8,042.857%
2024-01-25	0.16000	0.1750	0.15750	0.17250	+6.154%	1,826,128	+8,160.870%
2024-01-24	0.16750	0.1820	0.16250	0.16250	-2.985%	1,952,277	+8,669.231%
2024-01-23	0.17750	0.1800	0.16750	0.16750	-5.634%	1,689,552	+8,407.463%
2024-01-22	0.19500	0.1950	0.17750	0.17750	-8.974%	1,726,426	+7,928.169%
2024-01-19	0.19250	0.1950	0.18750	0.19500	+1.299%	2,261,488	+7,207.692%
2024-01-18	0.18500	0.2000	0.17750	0.19250	+4.054%	3,094,195	+7,302.597%
2024-01-17	0.18500	0.1850	0.17250	0.18500	-2.632%	2,704,908	+7,602.703%
2024-01-16	0.21000	0.2100	0.18750	0.19000	-9.524%	2,771,707	+7,400.000%
2024-01-15	0.17750	0.2100	0.21000	0.21000	+16.667%	7,523,627	+6,685.714%
2024-01-12	0.19750	0.1890	0.16750	0.18000	-7.692%	12,742,280	+7,816.667%
2024-01-11	0.23750	0.1950	0.19500	0.19500	-18.750%	7,989,721	+7,207.692%
2024-01-10	0.24000	0.2575	0.24000	0.24000	-4.000%	6,608,816	+5,837.500%
2024-01-09	0.23500	0.2550	0.23500	0.25000	+6.383%	11,453,368	+5,600.000%
2024-01-08	0.23750	0.2550	0.22000	0.23500	-9.615%	15,482,866	+5,963.830%
2024-01-05	0.33000	0.2600	0.26000	0.26000	-17.197%	44,348,055	+5,380.769%
2024-01-04	0.15500	0.3140	0.31400	0.31400	+136.981%	41,082,123	+4,438.217%
2024-01-03	0.12000	0.1400	0.12600	0.13250	+10.417%	2,594,044	+10,654.717%
2024-01-02	0.12250	0.1225	0.11750	0.12000	+2.128%	638,263	+11,775.000%
2023-12-29	0.11750	0.1175	0.11650	0.11750	0.000%	194,506	+12,027.660%
2023-12-28	0.11600	0.1175	0.11350	0.11750	+1.293%	855,972	+12,027.660%
2023-12-27	0.11250	0.1175	0.11100	0.11600	+3.111%	1,394,374	+12,184.483%
2023-12-22	0.11250	0.1125	0.11250	0.11250	0.000%	430,906	+12,566.667%
2023-12-21	0.11750	0.1175	0.11250	0.11250	-4.255%	1,572,033	+12,566.667%
2023-12-20	0.11050	0.1200	0.11500	0.11750	+8.796%	1,442,822	+12,027.660%
2023-12-19	0.11100	0.1110	0.10800	0.10800	-2.703%	703,853	+13,094.444%
2023-12-18	0.11250	0.1125	0.11100	0.11100	-3.478%	478,101	+12,737.838%
2023-12-15	0.11100	0.1150	0.11500	0.11500	+3.604%	2,310,672	+12,291.304%
2023-12-14	0.10600	0.1125	0.10600	0.11100	+4.717%	4,049,371	+12,737.838%
2023-12-13	0.10600	0.1060	0.10600	0.10600	0.000%	490,311	+13,343.396%
2023-12-12	0.11000	0.1110	0.10600	0.10600	-3.636%	775,255	+13,343.396%
2023-12-11	0.11370	0.1137	0.10750	0.11000	-1.079%	1,043,938	+12,854.545%
2023-12-08	0.11750	0.1175	0.10750	0.11120	-5.362%	884,079	+12,714.748%
2023-12-07	0.12000	0.1200	0.11750	0.11750	-2.083%	334,702	+12,027.660%
2023-12-06	0.11750	0.1200	0.11250	0.12000	+2.128%	1,358,021	+11,775.000%
2023-12-05	0.12500	0.1300	0.11750	0.11750	-4.858%	1,482,980	+12,027.660%
2023-12-04	0.12100	0.1250	0.12100	0.12350	+2.066%	1,844,358	+11,438.462%
2023-12-01	0.10250	0.1300	0.10250	0.12100	+18.049%	5,922,400	+11,676.860%
2023-11-30	0.09750	0.1050	0.09750	0.10250	+5.128%	7,121,693	+13,802.439%
2023-11-29	0.09750	0.0975	0.09750	0.09750	0.000%	390,741	+14,515.385%
2023-11-28	0.10100	0.1010	0.09750	0.09750	-3.465%	743,950	+14,515.385%
2023-11-27	0.09850	0.1010	0.09850	0.10100	+2.538%	2,731,890	+14,008.911%
2023-11-24	0.09750	0.0987	0.09750	0.09850	+1.026%	338,686	+14,367.005%
2023-11-23	0.09750	0.0975	0.09250	0.09750	0.000%	493,497	+14,515.385%
2023-11-22	0.09750	0.0975	0.09750	0.09750	0.000%	346,081	+14,515.385%
2023-11-21	0.10500	0.1050	0.09750	0.09750	-7.143%	973,588	+14,515.385%
2023-11-20	0.10000	0.1050	0.10000	0.10500	+5.000%	1,268,171	+13,471.429%
2023-11-17	0.10250	0.1025	0.10000	0.10000	-2.439%	558,587	+14,150.000%
2023-11-16	0.10250	0.1025	0.10250	0.10250	0.000%	486,946	+13,802.439%
2023-11-15	0.10500	0.1050	0.10250	0.10250	0.000%	1,124,498	+13,802.439%
2023-11-14	0.09500	0.1050	0.09125	0.10250	+10.811%	4,863,835	+13,802.439%
2023-11-13	0.10100	0.1010	0.09125	0.09250	-8.416%	2,631,258	+15,305.405%
2023-11-10	0.11000	0.1100	0.09625	0.10100	-8.182%	3,261,757	+14,008.911%
2023-11-09	0.13200	0.1320	0.11000	0.11000	-15.385%	9,554,672	+12,854.545%
2023-11-08	0.12750	0.1300	0.12750	0.13000	+1.961%	2,094,904	+10,861.538%
2023-11-07	0.12500	0.1275	0.12250	0.12750	+4.082%	2,041,275	+11,076.471%
2023-11-06	0.12500	0.1250	0.12250	0.12250	-2.000%	592,416	+11,532.653%
2023-11-03	0.12500	0.1300	0.12500	0.12500	-1.961%	1,238,324	+11,300.000%
2023-11-02	0.11750	0.1275	0.11750	0.12750	+8.511%	4,182,076	+11,076.471%
2023-11-01	0.11750	0.1175	0.11750	0.11750	0.000%	573,103	+12,027.660%
2023-10-31	0.11500	0.1200	0.11500	0.11750	+2.174%	1,939,272	+12,027.660%
2023-10-30	0.11750	0.1175	0.11250	0.11500	-2.128%	3,326,257	+12,291.304%
2023-10-27	0.11250	0.1185	0.11250	0.11750	+4.444%	9,018,694	+12,027.660%
2023-10-26	0.11250	0.1150	0.10750	0.11250	0.000%	2,736,232	+12,566.667%
2023-10-25	0.11250	0.1175	0.11250	0.11250	0.000%	2,006,896	+12,566.667%
2023-10-24	0.11250	0.1150	0.11250	0.11250	-2.174%	527,428	+12,566.667%
2023-10-23	0.11750	0.1175	0.11500	0.11500	0.000%	238,011	+12,291.304%
2023-10-20	0.11750	0.1150	0.11500	0.11500	0.000%	442,163	+12,291.304%
2023-10-19	0.11750	0.1175	0.11750	0.11500	0.000%	218,217	+12,291.304%
2023-10-18	0.12250	0.1150	0.11500	0.11500	-6.122%	1,831,119	+12,291.304%
2023-10-17	0.12750	0.1275	0.12250	0.12250	-3.922%	776,740	+11,532.653%
2023-10-16	0.13250	0.1350	0.12750	0.12750	-1.923%	1,389,269	+11,076.471%
2023-10-13	0.13250	0.1300	0.13000	0.13000	-1.887%	2,113,263	+10,861.538%
2023-10-12	0.14000	0.1400	0.13250	0.13250	-5.357%	480,778	+10,654.717%
2023-10-11	0.14000	0.1400	0.14000	0.14000	0.000%	61,436	+10,078.571%
2023-10-10	0.14000	0.1400	0.14000	0.14000	0.000%	165,367	+10,078.571%
2023-10-09	0.14500	0.1450	0.14000	0.14000	-3.448%	378,911	+10,078.571%
2023-10-06	0.14500	0.1450	0.14500	0.14500	0.000%	302,019	+9,727.586%
2023-10-05	0.13750	0.1450	0.13750	0.14500	+5.455%	2,416,616	+9,727.586%
2023-10-04	0.14250	0.1425	0.13500	0.13750	-3.509%	870,852	+10,263.636%
2023-10-03	0.15500	0.1600	0.14250	0.14250	-5.000%	1,692,832	+9,900.000%
2023-10-02	0.15250	0.1525	0.14500	0.15000	-1.639%	712,257	+9,400.000%
2023-09-29	0.14000	0.1525	0.14000	0.15250	+8.929%	645,094	+9,244.262%
2023-09-28	0.14500	0.1450	0.14000	0.14000	-3.448%	459,245	+10,078.571%
2023-09-27	0.14250	0.1450	0.13750	0.14500	-1.695%	441,681	+9,727.586%
2023-09-26	0.15750	0.1575	0.14750	0.14750	-6.349%	790,321	+9,561.017%
2023-09-25	0.15750	0.1575	0.15750	0.15750	0.000%	118,478	+8,947.619%
2023-09-22	0.15750	0.1575	0.15750	0.15750	+1.613%	232,900	+8,947.619%
2023-09-21	0.17000	0.1550	0.15500	0.15500	-8.824%	507,956	+9,093.548%
2023-09-20	0.15000	0.1700	0.15500	0.17000	+13.333%	851,385	+8,282.353%
2023-09-19	0.14750	0.1500	0.14250	0.15000	+1.695%	740,634	+9,400.000%
2023-09-18	0.16250	0.1625	0.14500	0.14750	-9.231%	641,512	+9,561.017%
2023-09-15	0.16500	0.1650	0.15500	0.16250	-1.515%	535,494	+8,669.231%
2023-09-14	0.18500	0.1850	0.16250	0.16500	-10.811%	1,144,511	+8,536.364%
2023-09-13	0.18500	0.1850	0.18500	0.18500	0.000%	225,311	+7,602.703%
2023-09-12	0.19000	0.1980	0.18500	0.18500	-2.632%	2,241,091	+7,602.703%
2023-09-11	0.15500	0.1925	0.15500	0.19000	+20.253%	4,040,895	+7,400.000%
2023-09-08	0.14500	0.1580	0.15800	0.15800	+8.966%	2,892,103	+8,918.987%
2023-09-07	0.11750	0.1475	0.11750	0.14500	+26.087%	3,312,845	+9,727.586%
2023-09-06	0.11750	0.1175	0.11500	0.11500	-2.128%	136,020	+12,291.304%
2023-09-05	0.11750	0.1175	0.11750	0.11750	0.000%	87,283	+12,027.660%
2023-09-04	0.12250	0.1225	0.11750	0.11750	0.000%	197,386	+12,027.660%
2023-09-01	0.12500	0.1250	0.11750	0.11750	-6.000%	289,670	+12,027.660%
2023-08-31	0.12500	0.1250	0.12500	0.12500	0.000%	25,126	+11,300.000%
2023-08-30	0.12500	0.1250	0.12500	0.12500	0.000%	44,841	+11,300.000%
2023-08-29	0.12750	0.1325	0.12500	0.12500	-1.961%	595,676	+11,300.000%
2023-08-25	0.11500	0.1275	0.11250	0.12750	+13.333%	1,431,661	+11,076.471%
2023-08-23	0.11250	0.1125	0.11000	0.11250	+2.273%	184,203	+12,566.667%
2023-08-22	0.11750	0.1175	0.11000	0.11000	-6.383%	317,475	+12,854.545%
2023-08-21	0.11870	0.1187	0.11750	0.11750	-1.011%	139,219	+12,027.660%
2023-08-18	0.12120	0.1187	0.11600	0.11870	-2.063%	294,099	+11,905.055%
2023-08-17	0.12120	0.1225	0.12120	0.12120	0.000%	190,409	+11,657.426%
2023-08-16	0.11500	0.1225	0.11500	0.12120	-1.061%	842,601	+11,657.426%
2023-08-15	0.12500	0.1225	0.12000	0.12250	-2.000%	461,514	+11,532.653%
2023-08-14	0.12750	0.1270	0.12250	0.12500	-1.961%	408,864	+11,300.000%
2023-08-11	0.12750	0.1275	0.12750	0.12750	0.000%	79,226	+11,076.471%
2023-08-10	0.13250	0.1280	0.12750	0.12750	-1.923%	378,059	+11,076.471%
2023-08-09	0.13750	0.1300	0.13000	0.13000	-5.455%	189,853	+10,861.538%
2023-08-08	0.13750	0.1375	0.13750	0.13750	0.000%	1,101,630	+10,263.636%
2023-08-07	0.14000	0.1400	0.13750	0.13750	-1.786%	167,321	+10,263.636%
2023-08-04	0.14250	0.1425	0.14000	0.14000	-1.754%	365,017	+10,078.571%
2023-08-03	0.14250	0.1425	0.14250	0.14250	0.000%	347,936	+9,900.000%
2023-08-02	0.14500	0.1450	0.14250	0.14250	-1.724%	539,377	+9,900.000%
2023-08-01	0.14500	0.1450	0.14500	0.14500	0.000%	84,065	+9,727.586%
2023-07-31	0.15250	0.1525	0.14500	0.14500	-4.918%	643,666	+9,727.586%
2023-07-28	0.15500	0.1550	0.15250	0.15250	-1.613%	727,720	+9,244.262%
2023-07-27	0.15500	0.1550	0.15500	0.15500	0.000%	137,953	+9,093.548%
2023-07-26	0.15500	0.1550	0.15500	0.15500	0.000%	643,969	+9,093.548%
2023-07-25	0.16500	0.1650	0.15500	0.15500	-6.061%	405,934	+9,093.548%
2023-07-24	0.15000	0.1650	0.15000	0.16500	+10.000%	666,685	+8,536.364%
2023-07-21	0.15000	0.1500	0.14500	0.15000	0.000%	780,031	+9,400.000%
2023-07-20	0.14000	0.1600	0.14500	0.15000	+7.143%	2,009,515	+9,400.000%
2023-07-19	0.12500	0.1425	0.12500	0.14000	+12.000%	1,811,848	+10,078.571%
2023-07-18	0.12000	0.1250	0.12000	0.12500	+4.167%	304,978	+11,300.000%
2023-07-17	0.12000	0.1200	0.12000	0.12000	0.000%	374,791	+11,775.000%
2023-07-14	0.12000	0.1200	0.12000	0.12000	0.000%	632,698	+11,775.000%
2023-07-13	0.11250	0.1200	0.11250	0.12000	+6.667%	510,293	+11,775.000%
2023-07-12	0.11500	0.1150	0.11250	0.11250	-4.255%	812,101	+12,566.667%
2023-07-11	0.11750	0.1175	0.11750	0.11750	0.000%	408,343	+12,027.660%
2023-07-10	0.11250	0.1175	0.11250	0.11750	+4.444%	3,525,012	+12,027.660%
2023-07-07	0.12250	0.1225	0.11250	0.11250	-8.163%	1,876,477	+12,566.667%
2023-07-06	0.13500	0.1350	0.12250	0.12250	-5.769%	509,775	+11,532.653%
2023-07-05	0.12750	0.1350	0.13000	0.13000	+1.961%	1,488,191	+10,861.538%
2023-07-04	0.12500	0.1275	0.12500	0.12750	0.000%	147,910	+11,076.471%
2023-07-03	0.12750	0.1275	0.12250	0.12750	0.000%	1,503,053	+11,076.471%
2023-06-30	0.12250	0.1275	0.12500	0.12750	+4.082%	1,220,864	+11,076.471%
2023-06-29	0.13000	0.1250	0.12250	0.12250	-5.769%	968,549	+11,532.653%
2023-06-28	0.13000	0.1375	0.13000	0.13000	0.000%	521,864	+10,861.538%
2023-06-27	0.13250	0.1325	0.12250	0.13000	-3.704%	1,488,248	+10,861.538%
2023-06-26	0.12250	0.1375	0.12000	0.13500	+10.656%	2,366,654	+10,455.556%
2023-06-23	0.14250	0.1250	0.12200	0.12200	-14.386%	18,239,109	+11,580.328%
2023-06-22	0.14500	0.1450	0.14250	0.14250	-1.724%	263,853	+9,900.000%
2023-06-21	0.15250	0.1525	0.14500	0.14500	-4.918%	1,698,020	+9,727.586%
2023-06-20	0.16000	0.1625	0.15250	0.15250	-6.154%	566,418	+9,244.262%
2023-06-19	0.16500	0.1650	0.16250	0.16250	-1.515%	380,602	+8,669.231%
2023-06-16	0.17250	0.1725	0.16250	0.16500	-4.348%	377,184	+8,536.364%
2023-06-15	0.17750	0.1775	0.17250	0.17250	-2.817%	174,149	+8,160.870%
2023-06-14	0.18000	0.1800	0.17500	0.17750	-1.389%	566,081	+7,928.169%
2023-06-13	0.17500	0.1800	0.17500	0.18000	+2.857%	308,952	+7,816.667%
2023-06-12	0.17500	0.1750	0.17500	0.17500	0.000%	32,257	+8,042.857%
2023-06-09	0.17750	0.1775	0.17250	0.17500	-1.408%	485,787	+8,042.857%
2023-06-08	0.18000	0.1800	0.17750	0.17750	-1.389%	137,430	+7,928.169%
2023-06-07	0.18000	0.1800	0.18000	0.18000	0.000%	80,199	+7,816.667%
2023-06-06	0.18000	0.1800	0.18000	0.18000	0.000%	213,270	+7,816.667%
2023-06-05	0.18500	0.1850	0.17750	0.18000	-2.703%	410,249	+7,816.667%
2023-06-02	0.18250	0.1850	0.18250	0.18500	+1.370%	129,923	+7,602.703%
2023-06-01	0.18250	0.1825	0.18250	0.18250	0.000%	126,978	+7,708.219%
2023-05-31	0.18250	0.1825	0.18250	0.18250	0.000%	276,202	+7,708.219%
2023-05-30	0.18250	0.1850	0.18200	0.18250	0.000%	673,888	+7,708.219%
2023-05-26	0.18250	0.1825	0.18200	0.18250	0.000%	184,382	+7,708.219%
2023-05-25	0.19000	0.1900	0.18250	0.18250	-1.351%	341,908	+7,708.219%
2023-05-24	0.19250	0.1925	0.18250	0.18500	-3.896%	1,143,358	+7,602.703%
2023-05-23	0.20000	0.2000	0.19250	0.19250	-3.750%	247,234	+7,302.597%
2023-05-22	0.20250	0.2025	0.19750	0.20000	-1.235%	365,208	+7,025.000%
2023-05-19	0.20250	0.2025	0.20000	0.20250	0.000%	128,622	+6,937.037%
2023-05-18	0.20000	0.2050	0.20000	0.20250	-3.571%	508,239	+6,937.037%
2023-05-17	0.20500	0.2100	0.21000	0.21000	+2.439%	121,731	+6,685.714%
2023-05-16	0.19750	0.2050	0.19750	0.20500	+3.797%	538,395	+6,851.220%
2023-05-15	0.20750	0.2075	0.19750	0.19750	-4.819%	383,724	+7,115.190%
2023-05-12	0.21000	0.2100	0.20250	0.20750	-1.190%	757,953	+6,767.470%
2023-05-11	0.21500	0.2150	0.20250	0.21000	-2.326%	2,530,062	+6,685.714%
2023-05-10	0.21250	0.2200	0.21000	0.21500	+1.176%	1,654,163	+6,527.907%
2023-05-09	0.20250	0.2125	0.20250	0.21250	+4.938%	771,041	+6,605.882%
2023-05-05	0.20250	0.2050	0.20250	0.20250	0.000%	705,793	+6,937.037%
2023-05-04	0.21500	0.2150	0.20125	0.20250	-6.897%	1,550,445	+6,937.037%
2023-05-03	0.21250	0.2200	0.21250	0.21750	+3.571%	626,186	+6,451.724%
2023-05-02	0.22750	0.2100	0.21000	0.21000	-7.692%	1,266,269	+6,685.714%
2023-04-28	0.25750	0.2700	0.22750	0.22750	-11.650%	4,491,411	+6,163.736%
2023-04-27	0.26500	0.2650	0.25750	0.25750	-2.830%	972,110	+5,433.981%
2023-04-26	0.27750	0.2775	0.26000	0.26500	-4.332%	840,231	+5,277.358%
2023-04-25	0.27250	0.2770	0.27700	0.27700	+1.651%	2,868,850	+5,044.404%
2023-04-24	0.25250	0.2800	0.26500	0.27250	+7.921%	6,861,918	+5,129.358%
2023-04-21	0.20000	0.2550	0.21600	0.25250	+23.171%	8,089,271	+5,543.564%
2023-04-20	0.17750	0.2050	0.20500	0.20500	+15.493%	4,812,975	+6,851.220%
2023-04-19	0.18000	0.1800	0.17250	0.17750	+4.412%	2,829,046	+7,928.169%
2023-04-18	0.17750	0.1775	0.17000	0.17000	-4.225%	1,694,862	+8,282.353%
2023-04-17	0.17750	0.1775	0.17750	0.17750	0.000%	494,717	+7,928.169%
2023-04-14	0.17250	0.1775	0.16750	0.17750	+2.899%	1,395,854	+7,928.169%
2023-04-13	0.18250	0.1925	0.17250	0.17250	-2.817%	3,418,412	+8,160.870%
2023-04-12	0.18250	0.1825	0.17750	0.17750	-2.740%	672,998	+7,928.169%
2023-04-11	0.18500	0.1925	0.18250	0.18250	-1.351%	1,059,354	+7,708.219%
2023-04-06	0.18250	0.1900	0.18250	0.18500	+1.370%	1,755,419	+7,602.703%
2023-04-05	0.18750	0.1875	0.17900	0.18250	-2.667%	2,017,541	+7,708.219%
2023-04-04	0.20000	0.2000	0.18750	0.18750	-7.635%	1,361,313	+7,500.000%
2023-04-03	0.20000	0.2030	0.20300	0.20300	+1.500%	8,880,274	+6,919.704%
2023-03-31	0.18750	0.2025	0.17750	0.20000	+6.667%	2,868,679	+7,025.000%
2023-03-30	0.16750	0.1975	0.17250	0.18750	+13.636%	5,854,489	+7,500.000%
2023-03-29	0.17000	0.1650	0.16500	0.16500	-2.941%	2,636,943	+8,536.364%
2023-03-28	0.16500	0.1700	0.17000	0.17000	+3.030%	6,378,882	+8,282.353%
2023-03-27	0.17850	0.1650	0.16500	0.16500	-6.250%	8,971,349	+8,536.364%
2023-03-24	0.19500	0.1850	0.17600	0.17600	-9.744%	3,321,900	+7,996.591%
2023-03-23	0.19500	0.1950	0.19000	0.19500	0.000%	321,710	+7,207.692%
2023-03-22	0.19500	0.2000	0.19500	0.19500	0.000%	688,399	+7,207.692%
2023-03-21	0.20150	0.2015	0.18750	0.19500	-3.226%	1,251,805	+7,207.692%
2023-03-20	0.21500	0.2060	0.20150	0.20150	-6.279%	2,059,959	+6,971.960%
2023-03-17	0.22750	0.2275	0.20125	0.21500	-5.495%	1,929,788	+6,527.907%
2023-03-16	0.22750	0.2300	0.22250	0.22750	0.000%	897,415	+6,163.736%
2023-03-15	0.24500	0.2450	0.22250	0.22750	-7.143%	3,077,010	+6,163.736%
2023-03-14	0.23000	0.2450	0.24500	0.24500	+6.522%	3,431,799	+5,716.327%
2023-03-13	0.24625	0.2300	0.23000	0.23000	-6.599%	1,632,162	+6,095.652%
2023-03-10	0.25750	0.2575	0.24625	0.24625	-4.369%	1,359,389	+5,686.802%
2023-03-09	0.25250	0.2600	0.24750	0.25750	+1.980%	1,688,349	+5,433.981%
2023-03-08	0.27000	0.2700	0.25250	0.25250	-6.481%	323,219	+5,543.564%
2023-03-07	0.26500	0.2700	0.26500	0.27000	+1.887%	2,197,231	+5,177.778%
2023-03-06	0.26000	0.2700	0.26000	0.26500	+1.145%	1,006,542	+5,277.358%
2023-03-03	0.24250	0.2620	0.26200	0.26200	+8.041%	2,167,088	+5,338.931%
2023-03-02	0.24750	0.2500	0.24250	0.24250	-2.020%	203,555	+5,776.289%
2023-03-01	0.25000	0.2500	0.24250	0.24750	-1.000%	741,265	+5,657.576%
2023-02-28	0.25500	0.2600	0.24750	0.25000	-1.961%	1,028,717	+5,600.000%
2023-02-27	0.27000	0.2700	0.25500	0.25500	-6.422%	826,099	+5,488.235%
2023-02-24	0.27500	0.2775	0.26500	0.27250	-0.909%	645,377	+5,129.358%
2023-02-23	0.27250	0.2750	0.27250	0.27500	+0.917%	379,482	+5,081.818%
2023-02-22	0.28250	0.2825	0.27250	0.27250	-3.540%	514,037	+5,129.358%
2023-02-21	0.28750	0.2875	0.28250	0.28250	-1.739%	1,197,149	+4,944.248%
2023-02-20	0.29000	0.2900	0.28750	0.28750	-0.862%	252,902	+4,856.522%
2023-02-17	0.28750	0.2900	0.28750	0.29000	0.000%	327,243	+4,813.793%
2023-02-16	0.28750	0.2900	0.29000	0.29000	+0.870%	149,394	+4,813.793%
2023-02-15	0.29500	0.2975	0.28750	0.28750	-2.542%	256,254	+4,856.522%
2023-02-14	0.29250	0.2950	0.28750	0.29500	+0.855%	593,750	+4,730.508%
2023-02-13	0.29250	0.2950	0.29250	0.29250	0.000%	395,107	+4,771.795%
2023-02-10	0.29250	0.2925	0.28500	0.29250	0.000%	1,124,610	+4,771.795%
2023-02-09	0.29250	0.3025	0.28750	0.29250	0.000%	1,619,128	+4,771.795%
2023-02-08	0.29000	0.2950	0.28750	0.29250	+0.862%	311,434	+4,771.795%
2023-02-07	0.28500	0.2925	0.28500	0.29000	+1.754%	393,178	+4,813.793%
2023-02-06	0.29500	0.3025	0.28500	0.28500	-3.390%	487,157	+4,900.000%
2023-02-03	0.28500	0.3025	0.28500	0.29500	+3.509%	681,346	+4,730.508%
2023-02-02	0.28750	0.2900	0.28500	0.28500	-1.724%	1,378,646	+4,900.000%
2023-02-01	0.29750	0.2900	0.29000	0.29000	-1.695%	2,733,021	+4,813.793%
2023-01-31	0.30500	0.3050	0.29500	0.29500	-3.279%	847,350	+4,730.508%
2023-01-30	0.29500	0.3100	0.30500	0.30500	+3.390%	633,758	+4,572.131%
2023-01-27	0.29500	0.3175	0.29500	0.29500	0.000%	1,471,553	+4,730.508%
2023-01-26	0.28750	0.3125	0.28250	0.29500	+0.855%	2,325,061	+4,730.508%
2023-01-25	0.29000	0.2950	0.28500	0.29250	0.000%	1,158,424	+4,771.795%
2023-01-24	0.30750	0.3075	0.29250	0.29250	-4.878%	1,251,082	+4,771.795%
2023-01-23	0.31250	0.3225	0.30500	0.30750	-1.600%	1,153,385	+4,534.146%
2023-01-20	0.30250	0.3250	0.29500	0.31250	+3.306%	2,706,480	+4,460.000%
2023-01-19	0.27250	0.3025	0.26750	0.30250	+11.213%	2,196,913	+4,610.744%
2023-01-18	0.29250	0.2720	0.27200	0.27200	-5.391%	2,514,804	+5,138.971%
2023-01-17	0.30500	0.3050	0.28750	0.28750	-5.738%	2,232,289	+4,856.522%
2023-01-16	0.32500	0.3080	0.29750	0.30500	-6.154%	3,104,814	+4,572.131%
2023-01-13	0.30250	0.3250	0.32000	0.32500	+6.557%	7,843,180	+4,284.615%
2023-01-12	0.27000	0.3050	0.29000	0.30500	+13.383%	11,580,353	+4,572.131%
2023-01-11	0.26000	0.2690	0.26900	0.26900	+2.476%	7,859,330	+5,197.398%
2023-01-10	0.24500	0.2700	0.22250	0.26250	+9.375%	18,860,187	+5,328.571%
2023-01-09	0.25000	0.2575	0.24000	0.24000	-5.882%	24,048,119	+5,837.500%
2023-01-06	0.30400	0.3040	0.25500	0.25500	-15.702%	20,824,102	+5,488.235%
2023-01-05	0.36000	0.3400	0.29500	0.30250	-36.979%	20,077,575	+4,610.744%

.dark-mode .SsC3zf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SsC3zf{ color: #333333; background-color: white; border: 2px solid #333333; }AGLANGLE PLCstock LSE

AGL
ANGLE PLC
stock LSE