livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Angle - (AGL) share price history


Angle share priceAGL share price tradesAGL Fundamentals watchlistADD to watchlist
Angle - (AGL) share price history
Date Open High Low Close Volume
18/07/2025 6.00 6.88 6.00 6.50 1,350,527
17/07/2025 5.00 6.50 4.77 6.00 1,358,717
16/07/2025 5.00 5.35 4.67 5.00 1,635,139
15/07/2025 5.67 5.67 4.67 5.25 2,634,128
14/07/2025 6.35 6.39 5.67 5.75 1,034,031
11/07/2025 6.35 6.35 6.20 6.35 247,571
10/07/2025 6.25 6.46 6.20 6.35 370,176
09/07/2025 6.44 6.44 6.06 6.25 695,099
08/07/2025 6.50 6.75 6.01 6.50 904,782
07/07/2025 6.25 7.00 6.23 6.50 512,326
04/07/2025 6.50 6.78 6.00 6.25 3,328,282
03/07/2025 6.75 7.00 6.00 6.50 771,155
02/07/2025 7.25 7.45 6.63 6.75 511,990
01/07/2025 7.28 7.28 7.00 7.25 415,492
30/06/2025 7.50 7.70 7.00 7.50 384,467
27/06/2025 7.50 7.87 7.50 7.50 438,519
26/06/2025 7.50 8.00 7.50 7.50 227,428
25/06/2025 7.40 7.78 7.40 7.50 457,749
24/06/2025 7.50 7.59 7.12 7.25 271,522
23/06/2025 7.50 8.00 7.00 7.50 112,498
20/06/2025 7.50 8.00 7.00 7.50 248,629
19/06/2025 8.00 8.28 7.27 7.50 382,931
18/06/2025 8.00 8.28 7.55 8.00 322,500
17/06/2025 7.75 8.35 7.55 8.10 1,483,183
16/06/2025 7.25 7.95 6.50 7.75 2,045,951
13/06/2025 7.00 7.50 6.50 7.25 445,503
12/06/2025 7.00 7.24 6.72 7.00 614,420
11/06/2025 7.25 7.50 6.83 7.00 922,510
10/06/2025 7.00 7.50 6.50 7.25 941,110
09/06/2025 7.00 7.50 6.50 7.00 1,022,443

Angle - (AGL) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z