AGL

Angle Historical Data - AGL

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Angle Plc AGL London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-2.50 -2.37% 103.00 09:44:56
Open Price Low Price High Price Close Price Previous Close
105.00 102.50 105.50 103.00 105.50
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

AGL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week92.00107.0088.5099.431,650,32511.0011.96%
1 Month156.00156.5088.50117.151,668,205-53.00-33.97%
3 Months101.00163.5088.50122.601,195,4182.001.98%
6 Months125.50163.5071.50113.91906,692-22.50-17.93%
1 Year124.50163.5071.50117.60717,601-21.50-17.27%
3 Years61.50163.5037.5086.54658,96141.5067.48%
5 Years69.00163.5032.2581.13473,69234.0049.28%

AGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 103.00 -2.50 -2.37% 105.00 105.50 102.50 913,715
Jun 23 2022 105.50 2.50 2.43% 103.00 107.00 102.50 993,086
Jun 22 2022 103.00 10.00 10.75% 96.00 103.50 92.50 2,198,413
Jun 21 2022 93.00 -2.50 -2.62% 95.50 95.50 88.50 1,148,140
Jun 20 2022 95.50 -2.40 -2.45% 98.50 99.25 95.00 200,098
Jun 17 2022 97.90 5.90 6.41% 92.00 101.50 91.00 3,711,888
Jun 16 2022 92.00 -8.50 -8.46% 101.50 102.00 91.50 1,863,225
Jun 15 2022 100.50 -4.50 -4.29% 106.50 106.50 100.50 532,333
Jun 14 2022 105.00 1.40 1.35% 106.00 107.00 103.00 1,733,557
Jun 13 2022 103.60 -5.90 -5.39% 109.50 109.50 101.50 1,201,148
Jun 10 2022 109.50 -5.70 -4.95% 114.50 115.00 109.00 1,587,987
Jun 09 2022 115.20 -7.30 -5.96% 123.00 123.00 114.00 2,720,265
Jun 08 2022 122.50 -7.50 -5.77% 130.00 130.00 121.00 1,526,326
Jun 07 2022 130.00 -9.00 -6.47% 139.00 139.00 126.50 1,986,954
Jun 06 2022 139.00 0.00 0.0% 140.00 141.50 139.00 735,079
Jun 02 2022 139.00 0.00 0.0% 139.00 139.00 139.00 0.00
Jun 01 2022 139.00 -3.00 -2.11% 141.50 141.50 136.00 1,385,624
May 31 2022 142.00 -3.00 -2.07% 145.00 145.50 141.50 1,001,001
May 30 2022 145.00 0.50 0.35% 147.50 152.50 140.00 2,572,782
May 27 2022 144.50 -5.50 -3.67% 156.00 156.50 141.00 2,929,777
May 26 2022 150.00 -6.00 -3.85% 152.50 163.50 148.50 5,351,468
May 25 2022 156.00 57.50 58.38% 98.50 162.50 98.50 11,069,133
See More Historical Prices »
Your Recent History
LSE
AGL
Angle
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220625 17:21:28