AGL

Angle Historical Data - AGL

AGL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 30.50 1.00 3.39% 29.50 31.00 29.50 633,758
Jan 27 2023 29.50 0.00 0.0% 29.50 31.75 29.50 1,471,553
Jan 26 2023 29.50 0.25 0.85% 28.75 31.25 28.25 2,325,061
Jan 25 2023 29.25 0.00 0.0% 29.00 29.50 28.50 1,158,424
Jan 24 2023 29.25 -1.50 -4.88% 30.75 30.75 29.25 1,251,082
Jan 23 2023 30.75 -0.50 -1.6% 31.25 32.25 30.50 1,153,385
Jan 20 2023 31.25 1.00 3.31% 30.25 32.50 29.50 2,706,480
Jan 19 2023 30.25 3.05 11.21% 27.25 30.25 26.75 2,246,913
Jan 18 2023 27.20 -1.55 -5.39% 29.25 29.25 27.20 2,614,804
Jan 17 2023 28.75 -1.75 -5.74% 30.50 30.50 28.75 2,232,289
Jan 16 2023 30.50 -2.00 -6.15% 32.50 32.50 29.75 3,104,814
Jan 13 2023 32.50 2.00 6.56% 30.25 33.75 30.25 7,913,180
Jan 12 2023 30.50 3.60 13.38% 27.00 31.50 27.00 11,595,219
Jan 11 2023 26.90 0.65 2.48% 26.00 28.50 26.00 7,969,330
Jan 10 2023 26.25 2.25 9.38% 24.50 27.00 22.25 18,912,091
Jan 09 2023 24.00 -1.50 -5.88% 25.00 25.75 23.50 23,919,439
Jan 06 2023 25.50 -4.75 -15.7% 30.25 30.70 24.50 20,564,102
Jan 05 2023 30.25 -17.75 -36.98% 36.00 36.00 28.50 20,259,083
Jan 04 2023 48.00 0.00 0.0% 48.00 48.00 47.00 295,580
Jan 03 2023 48.00 -2.50 -4.95% 51.00 51.00 46.50 732,736
Jan 02 2023 50.50 0.00 +0.00% 53.00 53.00 50.25 0.00
Dec 30 2022 50.50 -2.00 -3.81% 53.00 53.00 50.25 231,870
Dec 29 2022 52.50 1.50 2.94% 51.50 54.00 51.50 986,080
Dec 28 2022 51.00 2.50 5.15% 48.50 51.00 48.50 719,566
Dec 27 2022 48.50 0.00 +0.00% 45.50 48.50 45.25 0.00
Dec 26 2022 48.50 0.00 +0.00% 45.50 48.50 45.25 0.00
Dec 23 2022 48.50 3.25 7.18% 45.50 48.50 45.25 855,511
Dec 22 2022 45.25 -0.75 -1.63% 46.50 46.50 45.25 1,107,730
Dec 21 2022 46.00 -3.00 -6.12% 49.50 49.50 46.00 321,038
Dec 20 2022 49.00 0.00 0.0% 49.00 50.00 49.00 208,563
Dec 19 2022 49.00 2.50 5.38% 46.50 49.00 46.50 551,774
Dec 16 2022 46.50 -1.50 -3.13% 48.00 48.00 45.75 257,280
Dec 15 2022 48.00 0.50 1.05% 48.00 48.00 47.50 95,887
Dec 14 2022 47.50 -1.50 -3.06% 49.00 49.00 47.50 279,533
Dec 13 2022 49.00 -1.00 -2.0% 50.00 50.00 48.50 619,055
Dec 12 2022 50.00 -0.50 -0.99% 51.00 51.00 49.50 362,436
Dec 09 2022 50.50 -1.00 -1.94% 51.50 51.50 50.50 262,544
Dec 08 2022 51.50 -1.00 -1.9% 52.50 52.50 50.50 265,045
Dec 07 2022 52.50 -0.50 -0.94% 53.00 53.00 52.00 225,728
Dec 06 2022 53.00 1.50 2.91% 51.50 53.00 51.50 708,936
Dec 05 2022 51.50 0.50 0.98% 51.00 51.50 50.50 343,631
Dec 02 2022 51.00 -2.50 -4.67% 53.50 53.50 50.50 568,576
Dec 01 2022 53.50 -1.50 -2.73% 55.00 55.00 51.50 557,416
Nov 30 2022 55.00 0.00 0.0% 55.00 55.00 55.00 160,580
Nov 29 2022 55.00 -1.00 -1.79% 56.00 56.00 53.00 491,260
Nov 28 2022 56.00 2.00 3.7% 54.00 56.00 54.00 651,354
Nov 25 2022 54.00 -0.50 -0.92% 54.50 54.50 53.50 150,934
Nov 24 2022 54.50 -0.50 -0.91% 55.00 55.00 54.50 203,223
Nov 23 2022 55.00 2.00 3.77% 53.00 55.50 53.00 362,438
Nov 22 2022 53.00 1.50 2.91% 51.50 53.50 51.50 212,662
Nov 21 2022 51.50 -1.00 -1.9% 52.50 52.50 51.50 213,722
Nov 18 2022 52.50 -1.00 -1.87% 53.50 53.50 52.50 161,581
Nov 17 2022 53.50 1.00 1.9% 52.50 53.50 52.50 230,702
Nov 16 2022 52.50 -3.50 -6.25% 56.00 56.00 52.50 553,161
Nov 15 2022 56.00 0.00 0.0% 56.00 58.00 56.00 176,585
Nov 14 2022 56.00 -0.50 -0.88% 56.50 56.50 55.50 628,615
Nov 11 2022 56.50 0.00 0.0% 56.50 56.50 56.50 218,123
Nov 10 2022 56.50 0.50 0.89% 56.00 56.50 56.00 214,896
Nov 09 2022 56.00 -1.00 -1.75% 57.00 58.00 55.50 381,481
Nov 08 2022 57.00 5.00 9.62% 52.00 57.00 52.00 630,321
Nov 07 2022 52.00 0.50 0.97% 51.50 52.00 50.50 354,402
Nov 04 2022 51.50 -1.50 -2.83% 52.50 52.50 51.50 375,621
Nov 03 2022 53.00 -3.00 -5.36% 56.00 56.00 52.25 711,272
Nov 02 2022 56.00 -4.00 -6.67% 58.50 61.50 56.00 431,070
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.

Log in to ADVFN
Register Now

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

P: V: D:20230131 20:31:53