XLON:AGL
Angle Stock Price (Quote)
£19.26
-1.99 (-9.36%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 AGL.L stock ended at £19.26. This is 9.36% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 11.31% from a day low at £18.94 to a day high of £21.09. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | £20.85 | £21.09 | £18.94 | £19.26 | 1 676 825 |
| May 07, 2024 | £18.75 | £23.50 | £18.50 | £21.25 | 10 311 990 |
| May 03, 2024 | £16.40 | £18.30 | £15.06 | £17.75 | 7 404 983 |
| May 02, 2024 | £13.78 | £14.00 | £13.60 | £13.75 | 201 963 |
| May 01, 2024 | £13.60 | £14.10 | £13.60 | £14.00 | 659 855 |
| Apr 30, 2024 | £14.17 | £14.35 | £13.50 | £13.75 | 492 464 |
| Apr 29, 2024 | £14.50 | £14.50 | £14.00 | £14.00 | 975 246 |
| Apr 26, 2024 | £13.87 | £15.38 | £13.87 | £14.50 | 1 310 616 |
| Apr 25, 2024 | £15.38 | £16.20 | £13.82 | £14.00 | 2 201 112 |
| Apr 24, 2024 | £15.00 | £17.63 | £14.66 | £15.50 | 12 615 904 |
| Apr 23, 2024 | £12.60 | £12.80 | £12.00 | £12.25 | 568 192 |
| Apr 22, 2024 | £13.49 | £13.99 | £12.37 | £12.50 | 1 029 292 |
| Apr 19, 2024 | £11.76 | £12.25 | £11.26 | £12.00 | 1 308 627 |
| Apr 18, 2024 | £12.30 | £12.32 | £11.50 | £11.75 | 1 522 859 |
| Apr 17, 2024 | £12.19 | £12.74 | £12.08 | £12.25 | 215 536 |
| Apr 16, 2024 | £12.60 | £12.60 | £12.16 | £12.50 | 103 747 |
| Apr 15, 2024 | £12.63 | £12.90 | £12.00 | £12.75 | 1 055 913 |
| Apr 12, 2024 | £13.95 | £13.95 | £12.10 | £12.50 | 2 532 728 |
| Apr 11, 2024 | £13.88 | £14.40 | £13.50 | £13.75 | 816 058 |
| Apr 10, 2024 | £16.00 | £16.74 | £13.65 | £14.00 | 2 673 888 |
| Apr 09, 2024 | £13.50 | £13.50 | £13.50 | £13.50 | 0 |
| Apr 08, 2024 | £12.47 | £13.70 | £12.47 | £13.50 | 1 219 630 |
| Apr 05, 2024 | £12.11 | £12.47 | £12.00 | £12.25 | 997 683 |
| Apr 04, 2024 | £12.30 | £12.84 | £11.80 | £12.25 | 2 038 944 |
| Apr 03, 2024 | £12.45 | £12.50 | £11.50 | £12.30 | 1 460 081 |
