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
14/06/2024 14.25 14.44 13.69 14.00 1,723,444
13/06/2024 14.50 14.50 13.90 14.25 1,945,750
12/06/2024 14.75 14.99 14.00 14.50 2,028,506
11/06/2024 14.75 15.35 14.75 14.75 1,416,683
10/06/2024 14.94 14.94 14.75 14.75 1,330,606
07/06/2024 15.25 15.35 14.75 15.00 1,854,561
06/06/2024 15.35 15.35 14.50 15.00 4,795,440
05/06/2024 15.50 17.00 15.00 15.50 5,945,447
04/06/2024 18.50 18.85 17.51 18.00 349,698
03/06/2024 18.75 19.50 17.80 18.50 860,463
31/05/2024 18.50 19.90 17.66 18.75 2,921,245
30/05/2024 18.50 19.25 18.28 18.50 192,259
29/05/2024 19.00 19.10 18.01 18.50 297,224
28/05/2024 19.25 19.50 18.63 19.00 213,346
24/05/2024 19.50 19.50 18.55 19.25 366,342
23/05/2024 19.25 20.00 18.71 19.50 631,525
22/05/2024 20.39 20.39 19.05 19.25 1,630,366
21/05/2024 21.18 21.18 20.22 20.50 875,556
20/05/2024 20.50 21.28 20.50 21.25 685,651
17/05/2024 22.50 23.70 20.05 20.50 1,883,974
16/05/2024 24.25 24.93 22.20 22.50 2,392,586
15/05/2024 20.75 23.84 20.57 23.25 2,397,394
14/05/2024 21.25 21.25 21.25 21.25 1,085,951
13/05/2024 21.50 21.50 19.25 21.00 2,356,056
10/05/2024 24.25 25.13 20.10 21.00 6,183,038
09/05/2024 19.75 24.00 18.18 23.50 3,158,937
08/05/2024 21.09 21.09 18.94 19.50 1,883,121
07/05/2024 18.50 23.50 18.50 21.25 10,236,990
03/05/2024 16.25 18.30 15.06 17.75 7,204,983
02/05/2024 14.00 14.00 13.60 13.75 201,963

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