Angle Plc Historical Data - AGL | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Angle Plc (AGL)
Angle Plc (AGL) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.75	20	13.75	17.25	13.75	4702736	15.47709206	DE
4	4.75	40.4255319149	11.75	17.25	10.75	2160379	14.20236792	DE
12	6.75	69.2307692308	9.75	17.25	9.35	1451070	12.64389371	DE
26	2.25	15.7894736842	14.25	17.25	7.25	1245915	11.24879671	DE
52	-0.5	-2.94117647059	17	25	7.25	1447769	14.1106512	DE
156	-92.5	-84.8623853211	109	163.5	7.25	1596753	29.27924177	DE
260	-52.5	-76.0869565217	69	163.5	7.25	1249185	41.72694097	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1738690200	16.5	0.5	3.13	16	16.5	16	1409873
1738603800	16	-0.2	-1.23	16.25	16.75	15.25	2526424
1738344600	16.2	1.7	11.72	14.5	17	14.5	6258965
1738258200	14.5	-0.5	-3.33	15.25	15.25	14.5	1867603
1738171800	15	1.75	13.21	13.75	16.25	13.75	11450815
1738085400	13.25	-0.5	-3.64	13.75	14.25	12.75	3713349
1737999000	13.75	0.75	5.77	13	14	13	2162878
1737739800	13	1	8.33	12	13	11.25	3678016
1737653400	12	-1	-7.69	13.25	13.25	11.5	1929709
1737567000	13	0.5	4.00	12.5	13.5	12.5	2698431
1737480600	12.5	1.5	13.64	11	12.75	11	2026837
1737394200	11	0	0.00	11	11	11	368125
1737135000	11	-0.13	-1.12	11	11	10.75	865932
1737048600	11.125	0	0.00	11.125	11.125	11.125	424802
1736962200	11.125	0	0.00	11.125	11.125	11.125	186442
1736875800	11.125	0	0.00	11.125	11.125	11.125	303943
1736789400	11.125	-0.63	-5.32	11.75	11.75	11.125	268765
1736530200	11.75	0	0.00	11.75	11.75	11.75	302337
1736443800	11.75	-0.25	-2.08	11.5	11.75	11.5	284932
1736357400	12	1	9.09	11.75	12	11.5	479401
1736271000	11	-0.5	-4.35	11.5	12	11	1087173
1736184600	11.5	0	0.00	11.5	11.5	11.5	531969
1735925400	11.5	0	0.00	11.75	11.75	11.5	666998
1735839000	11.5	1.25	12.20	10.25	12	10.25	2280951
1735666200	10.25	0.25	2.50	10	10.25	10	503290
1735579800	10	0	0.00	10	10	10	187307
1735320600	10	0.4	4.17	9.6	10	9.6	626907
1735061400	9.6	0.25	2.67	9.35	9.6	9.35	352309
1734975000	9.35	0	0.00	9.35	9.35	9.35	197108
1734715800	9.35	-0.4	-4.10	9.75	9.75	9.35	1107262
1734629400	9.75	-0.75	-7.14	10.5	10.5	9.75	611368
1734543000	10.5	0.25	2.44	10.25	10.5	10.25	1339612
1734456600	10.25	-0.5	-4.65	10.75	10.75	10.25	420328
1734370200	10.75	-0.25	-2.27	11	11	10.75	330658
1734111000	11	0.5	4.76	10.5	11.25	10.5	739064
1734024600	10.5	-0.75	-6.67	11.25	11.25	10.5	798403
1733938200	11.25	0	0.00	11.25	11.25	11.25	67808
1733851800	11.25	0	0.00	11.25	11.25	11.25	1320182
1733765400	11.25	0.25	2.27	11	11.25	10.75	1106573
1733506200	11	-0.25	-2.22	11.25	11.25	11	782304
1733419800	11.25	1.25	12.50	10	11.25	10	2011798
1733333400	10	0.25	2.56	9.75	10	9.75	1165812
1733247000	9.75	-0.25	-2.50	10	10	9.75	786957
1733160600	10	0	0.00	10	10	10	22460
1732901400	10	0	0.00	10	10	10	316706
1732815000	10	0	0.00	10	10	10	233909
1732728600	10	0	0.00	10	10	10	527470
1732642200	10	-0.25	-2.44	10.25	10.25	10	608760
1732555800	10.25	-0.25	-2.38	10.5	10.5	10.25	873085
1732296600	10.5	-0.5	-4.55	11	11	10.5	1004092
1732210200	11	-0.5	-4.35	11.5	11.5	10.75	1104485
1732123800	11.5	-0.5	-4.17	12	12	11.25	1637711
1732037400	12	-0.5	-4.00	12.5	12.5	11.5	1263293
1731951000	12.5	1	8.70	11.75	13	11.75	4438921
1731691800	11.5	1.5	15.00	10	12.25	10	6333603
1731605400	10	0.5	5.26	9.5	10.25	9.5	1289348
1731519000	9.5	-0.25	-2.56	9.75	10	9.5	1274417
1731432600	9.75	0	0.00	9.75	10.5	9	3803091
1731346200	9.75	1.5	18.18	8.25	11.75	8.25	11700826
1731087000	8.25	0.25	3.13	8	8.25	8	1334348
1731000600	8	0	0.00	8	8.25	7.75	1108112
1730914200	8	0	0.00	8	8	8	55843
1730827800	8	0	0.00	8	8	8	318119

Residential Secure Income

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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