Education
About Us
Working with TipRanks
Follow Us
ANGLE plc (GB:AGL)
:AGL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2025
8.25
8.68
8.00
8.25
8.25
0.00%
1,008,876
0.67
Apr 07, 2025
8.75
8.88
8.02
8.25
8.25
-8.33%
2,899,507
1.97
Apr 04, 2025
9.50
9.84
8.60
9.00
9.00
-5.26%
764,245
0.52
Apr 03, 2025
9.50
9.70
9.26
9.50
9.50
0.00%
310,843
0.21
Apr 02, 2025
9.75
9.78
9.10
9.50
9.50
-2.56%
1,264,273
0.86
Apr 01, 2025
9.75
9.85
9.50
9.75
9.75
0.00%
607,560
0.41
Mar 31, 2025
10.50
10.30
9.51
9.75
9.75
-7.14%
1,676,971
1.13
Mar 28, 2025
10.00
11.85
10.00
10.50
10.50
+5.00%
2,676,050
1.86
Mar 27, 2025
9.25
10.35
9.08
10.00
10.00
+8.11%
1,739,399
1.22
Mar 26, 2025
9.25
9.30
9.00
9.25
9.25
0.00%
1,569,527
1.12
Mar 25, 2025
9.25
9.48
9.01
9.25
9.25
0.00%
701,347
0.50
Mar 24, 2025
9.25
9.29
9.00
9.25
9.25
+2.78%
315,169
0.22
Mar 21, 2025
9.75
9.98
8.56
9.00
9.00
-7.69%
2,718,393
1.98
Mar 20, 2025
9.75
9.70
9.50
9.75
9.75
0.00%
689,733
0.50
Mar 19, 2025
9.00
10.00
8.50
9.75
9.75
+8.33%
2,231,914
1.65
Mar 18, 2025
9.10
9.25
8.65
9.00
9.00
-1.10%
1,826,912
1.37
Mar 17, 2025
9.25
9.48
9.00
9.10
9.10
-1.62%
728,499
0.55
Mar 14, 2025
9.25
9.26
9.11
9.25
9.25
+0.54%
188,044
0.14
Mar 13, 2025
9.75
9.55
9.00
9.20
9.20
-5.64%
775,218
0.58
Mar 12, 2025
9.75
9.99
9.50
9.75
9.75
0.00%
334,481
0.25
Mar 11, 2025
9.75
10.00
9.50
9.75
9.75
0.00%
599,851
0.44
Mar 10, 2025
9.75
10.25
9.85
9.75
9.75
0.00%
266,008
0.20
Mar 07, 2025
10.50
10.36
9.75
9.75
9.75
-7.14%
1,198,223
0.87
Mar 06, 2025
10.75
10.78
10.22
10.50
10.50
-2.33%
1,225,218
0.89
Mar 05, 2025
10.75
11.45
10.50
10.75
10.75
0.00%
1,618,369
1.19
Mar 04, 2025
11.75
11.70
10.22
10.75
10.75
-8.51%
2,298,950
1.74
Mar 03, 2025
12.25
12.50
11.58
11.75
11.75
-4.08%
1,222,683
0.93
Feb 28, 2025
12.25
12.45
12.13
12.25
12.25
0.00%
566,944
0.43
Feb 27, 2025
13.00
13.06
12.00
12.25
12.25
-5.77%
753,146
0.58
Feb 26, 2025
12.75
13.15
12.73
13.00
13.00
+1.96%
228,560
0.18
Feb 25, 2025
12.25
13.80
12.16
12.75
12.75
+4.08%
2,950,246
2.32
Feb 24, 2025
12.50
12.68
12.00
12.25
12.25
-2.00%
557,379
0.44
Feb 21, 2025
12.75
12.97
12.41
12.50
12.50
0.00%
653,812
0.51
Feb 20, 2025
13.00
13.29
12.50
12.50
12.50
-3.85%
734,467
0.56
Feb 19, 2025
13.25
13.18
12.75
13.00
13.00
-1.89%
449,713
0.34
Feb 18, 2025
13.25
13.33
13.01
13.25
13.25
0.00%
93,609
0.07
Feb 17, 2025
13.50
13.89
13.00
13.25
13.25
-1.85%
621,425
0.42
Feb 14, 2025
14.00
14.70
13.07
13.50
13.50
-3.57%
1,578,326
1.08
Feb 13, 2025
13.50
14.20
13.10
14.00
14.00
+3.70%
2,001,094
1.37
Feb 12, 2025
13.75
13.67
13.23
13.50
13.50
-1.82%
708,368
0.47
Feb 11, 2025
14.50
14.29
13.22
13.75
13.75
-5.17%
2,338,852
1.41
Feb 10, 2025
14.50
14.74
14.00
14.50
14.50
0.00%
894,426
0.54
Feb 07, 2025
16.00
16.00
14.22
14.50
14.50
-9.38%
2,184,507
1.34
Feb 06, 2025
17.25
17.45
15.27
16.00
16.00
+1.91%
1,494,716
0.93
Feb 05, 2025
16.50
17.20
15.70
15.70
15.70
-4.85%
1,544,097
0.97
Feb 04, 2025
16.00
16.74
15.75
16.50
16.50
+3.13%
1,260,841
0.80
Feb 03, 2025
16.25
16.85
15.01
16.00
16.00
-1.23%
2,372,224
1.54
Jan 31, 2025
14.50
17.30
14.57
16.20
16.20
+11.72%
6,258,965
4.33
Jan 30, 2025
15.25
15.45
14.25
14.50
14.50
-3.33%
1,867,603
1.31
Jan 29, 2025
13.75
16.25
14.00
15.00
15.00
+13.21%
11,350,810
8.96
Rows: