Angle Plc (AGLE)

AGLE
🏛️ Vereinigtes Königreich →
3.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 11.73 11.78 11.38 11.73 0.2M
2023-12-28 11.58 11.95 11.18 11.73 0.9M
2023-12-27 11.23 11.82 10.89 11.58 1.4M
2023-12-22 11.23 11.30 10.98 11.23 0.4M
2023-12-21 11.73 11.88 10.98 11.23 1.6M
2023-12-20 11.03 12.48 10.86 11.73 1.4M
2023-12-19 11.08 11.17 10.58 10.78 0.7M
2023-12-18 11.23 11.28 10.86 11.08 0.5M
2023-12-15 11.08 11.48 10.49 11.48 2.3M
2023-12-14 10.58 11.48 10.52 11.08 4.1M
2023-12-13 10.58 10.67 10.13 10.58 0.5M
2023-12-12 10.98 11.28 10.39 10.58 0.8M
2023-12-11 11.35 11.75 10.52 10.98 1.0M
2023-12-08 11.73 11.78 10.64 11.10 0.9M
2023-12-07 11.98 11.98 11.49 11.73 0.3M
2023-12-06 11.73 12.46 11.05 11.98 1.4M
2023-12-05 12.48 13.38 11.48 11.73 1.5M
2023-12-04 12.08 12.87 11.33 12.33 1.8M
2023-12-01 10.23 13.37 10.36 12.08 5.9M
2023-11-30 9.73 10.75 9.52 10.23 7.1M
2023-11-29 9.73 9.86 9.56 9.73 0.4M
2023-11-28 10.08 10.08 9.59 9.73 0.7M
2023-11-27 9.83 10.47 9.68 10.08 2.7M
2023-11-24 9.73 9.98 9.68 9.83 0.3M
2023-11-23 9.73 9.96 9.35 9.73 0.5M
2023-11-22 9.73 9.97 9.50 9.73 0.3M
2023-11-21 10.48 10.46 9.65 9.73 1.0M
2023-11-20 9.98 10.56 10.11 10.48 1.3M
2023-11-17 10.23 10.23 9.50 9.98 0.6M
2023-11-16 10.23 10.38 9.49 10.23 0.5M
2023-11-15 10.48 10.38 9.65 10.23 1.1M
2023-11-14 9.24 10.73 9.11 10.23 4.9M
2023-11-13 10.08 9.88 9.05 9.24 2.6M
2023-11-10 10.98 11.23 9.54 10.08 3.3M
2023-11-09 12.48 13.18 10.06 10.98 9.6M
2023-11-08 12.73 13.28 12.50 12.98 2.1M
2023-11-07 12.23 12.98 12.20 12.73 2.0M
2023-11-06 12.48 12.73 12.03 12.23 0.6M
2023-11-03 12.48 12.97 12.23 12.48 1.2M
2023-11-02 11.73 12.98 11.73 12.73 4.2M
2023-11-01 11.73 11.98 11.49 11.73 0.6M
2023-10-31 11.48 12.23 11.15 11.73 1.9M
2023-10-30 11.73 11.78 11.08 11.48 1.8M
2023-10-27 11.23 11.98 10.98 11.73 9.0M
2023-10-26 11.23 11.48 10.68 11.23 2.7M
2023-10-25 11.23 11.73 10.99 11.23 1.3M
2023-10-24 11.23 11.75 10.99 11.23 0.5M
2023-10-23 11.73 11.68 11.45 11.48 0.2M
2023-10-20 11.73 11.92 11.48 11.48 0.5M
2023-10-19 11.73 11.98 11.63 11.48 0.2M
2023-10-18 12.23 12.48 11.48 11.48 1.1M
2023-10-17 12.73 12.88 12.14 12.23 0.8M
2023-10-16 13.23 13.96 12.49 12.73 1.4M
2023-10-13 13.23 13.98 12.65 12.98 1.4M
2023-10-12 13.98 13.82 12.98 13.23 0.5M
2023-10-11 13.98 14.12 13.53 13.98 0.1M
2023-10-10 13.98 14.12 13.48 13.98 0.2M
2023-10-09 14.48 14.38 13.53 13.98 0.4M
2023-10-06 14.48 14.82 14.03 14.48 0.3M
2023-10-05 13.73 14.76 13.48 14.48 2.4M
2023-10-04 14.23 14.37 13.26 13.73 0.9M
2023-10-03 15.48 16.37 14.10 14.23 1.7M
2023-10-02 15.23 14.98 13.99 14.98 0.7M
2023-09-29 13.98 15.38 13.68 15.23 0.6M
2023-09-28 14.48 14.78 13.64 13.98 0.5M
2023-09-27 14.23 14.82 13.58 14.48 0.4M
2023-09-26 15.73 15.77 14.58 14.73 0.8M
2023-09-25 15.73 15.81 15.49 15.73 0.1M
2023-09-22 15.73 15.97 15.53 15.73 0.2M
2023-09-21 16.97 16.85 15.48 15.48 0.5M
2023-09-20 14.98 17.08 14.98 16.97 0.9M
2023-09-19 14.73 15.18 14.23 14.98 0.7M
2023-09-18 16.22 16.36 14.53 14.73 0.6M
2023-09-15 16.47 16.41 15.29 16.22 0.5M
2023-09-14 18.47 18.22 15.98 16.47 1.1M
2023-09-13 18.47 18.67 17.99 18.47 0.2M
2023-09-12 18.97 20.81 18.30 18.47 2.2M
2023-09-11 15.48 19.34 15.54 18.97 4.0M
2023-09-08 14.48 16.77 14.18 15.78 2.9M
2023-09-07 11.73 14.72 11.98 14.48 3.3M
2023-09-06 11.73 11.66 11.14 11.48 0.1M
2023-09-05 11.73 11.98 11.48 11.73 0.1M
2023-09-04 12.23 12.48 11.53 11.73 0.2M
2023-09-01 12.48 12.63 11.48 11.73 0.3M
2023-08-31 12.48 12.68 12.16 12.48 0.0M
2023-08-30 12.48 12.23 12.16 12.48 0.0M
2023-08-29 12.73 13.38 12.14 12.48 0.6M
2023-08-25 11.48 12.83 10.99 12.73 1.4M
2023-08-24 11.23 11.88 10.63 11.48 1.8M
2023-08-23 11.23 11.23 10.98 11.23 0.2M
2023-08-22 11.73 11.77 10.98 10.98 0.3M
2023-08-21 11.85 11.87 11.49 11.73 0.1M
2023-08-18 12.10 11.93 11.49 11.85 0.3M
2023-08-17 12.10 12.28 11.78 12.10 0.2M
2023-08-16 11.48 12.38 11.23 12.10 0.8M
2023-08-15 12.48 12.42 11.98 12.23 0.5M
2023-08-14 12.73 12.85 12.08 12.48 0.4M
2023-08-11 12.73 12.85 12.58 12.73 0.1M
2023-08-10 13.23 13.48 12.51 12.73 0.4M
2023-08-09 13.73 13.56 12.98 12.98 0.2M
2023-08-08 13.73 13.98 13.48 13.73 1.1M
2023-08-07 13.98 13.78 13.48 13.73 0.2M
2023-08-04 14.23 14.23 13.18 13.98 0.4M
2023-08-03 14.23 14.48 13.98 14.23 0.3M
2023-08-02 14.48 14.43 13.98 14.23 0.5M
2023-08-01 14.48 14.80 14.30 14.48 0.1M
2023-07-31 15.23 14.98 14.23 14.48 0.6M
2023-07-28 15.48 15.73 14.73 15.23 0.7M
2023-07-27 15.48 15.85 15.18 15.48 0.1M
2023-07-26 15.48 15.87 15.03 15.48 0.6M
2023-07-25 16.47 16.13 14.98 15.48 0.4M
2023-07-24 14.98 16.72 14.74 16.47 0.7M
2023-07-21 14.98 15.30 13.98 14.98 0.8M
2023-07-20 13.98 16.47 13.68 14.98 2.0M
2023-07-19 12.48 14.48 12.88 13.98 1.8M
2023-07-18 11.98 12.93 11.76 12.48 0.3M
2023-07-17 11.98 12.38 11.48 11.98 0.4M
2023-07-14 11.98 12.48 11.48 11.98 0.6M
2023-07-13 11.23 12.32 10.98 11.98 0.5M
2023-07-12 11.48 11.96 10.98 11.23 0.8M
2023-07-11 11.73 11.73 11.49 11.73 0.4M
2023-07-10 11.23 11.93 10.98 11.73 3.5M
2023-07-07 12.23 12.25 10.98 11.23 1.9M
2023-07-06 13.48 13.28 12.06 12.23 0.5M
2023-07-05 12.73 13.68 12.68 12.98 1.5M
2023-07-04 12.48 12.93 12.31 12.73 0.1M
2023-07-03 12.73 12.98 12.24 12.73 1.5M
2023-06-30 12.23 12.82 11.73 12.73 1.2M
2023-06-29 12.98 12.98 12.01 12.23 1.0M
2023-06-28 12.98 13.92 12.77 12.98 0.5M
2023-06-27 13.23 13.48 12.14 12.98 1.5M
2023-06-26 12.23 13.98 11.61 13.48 2.4M
2023-06-23 14.23 14.28 10.98 12.18 18.3M
2023-06-22 14.48 14.98 13.98 14.23 0.3M
2023-06-21 15.23 15.23 13.98 14.48 1.7M
2023-06-20 16.22 15.98 15.13 15.23 0.6M
2023-06-19 16.47 16.67 15.97 16.22 0.4M
2023-06-16 17.22 17.37 16.10 16.47 0.4M
2023-06-15 17.72 17.97 16.88 17.22 0.2M
2023-06-14 17.97 18.10 16.97 17.72 0.6M
2023-06-13 17.47 18.21 17.11 17.97 0.3M
2023-06-12 17.47 17.81 16.97 17.47 0.0M
2023-06-09 17.72 17.82 16.67 17.47 0.5M
2023-06-08 17.97 17.97 17.48 17.72 0.1M
2023-06-07 17.97 18.22 17.60 17.97 0.1M
2023-06-06 17.97 18.45 17.47 17.97 0.2M
2023-06-05 18.47 18.37 17.63 17.97 0.4M
2023-06-02 18.22 18.17 17.97 18.47 0.1M
2023-06-01 18.22 18.17 17.97 18.22 0.1M
2023-05-31 18.22 18.39 17.97 18.22 0.3M
2023-05-30 18.22 18.53 17.97 18.22 0.7M
2023-05-26 18.22 18.47 17.97 18.22 0.2M
2023-05-25 18.97 19.35 17.97 18.22 0.3M
2023-05-24 19.22 19.46 17.97 18.47 1.1M
2023-05-23 19.97 19.89 19.12 19.22 0.2M
2023-05-22 20.22 20.14 19.53 19.97 0.4M
2023-05-19 20.22 20.17 19.73 20.22 0.1M
2023-05-18 19.97 20.81 19.57 20.22 0.5M
2023-05-17 20.47 20.97 19.65 20.97 0.1M
2023-05-16 19.72 20.47 19.79 20.47 0.5M
2023-05-15 20.72 20.67 19.49 19.72 0.4M
2023-05-12 20.97 20.82 20.08 20.72 0.8M
2023-05-11 21.47 21.19 19.72 20.97 2.5M
2023-05-10 21.22 21.97 20.49 21.47 1.7M
2023-05-09 20.22 21.37 20.46 21.22 0.8M
2023-05-05 20.22 20.86 19.97 20.22 0.7M
2023-05-04 21.47 21.47 20.09 20.22 1.6M
2023-05-03 21.22 22.43 21.22 21.72 0.6M
2023-05-02 22.71 23.34 20.84 20.97 1.3M
2023-04-28 25.71 27.36 22.61 22.71 4.5M
2023-04-27 26.46 26.66 25.56 25.71 1.0M
2023-04-26 27.71 27.90 25.96 26.46 0.8M
2023-04-25 27.21 28.93 26.98 27.66 2.9M
2023-04-24 25.21 29.75 24.71 27.21 6.8M
2023-04-21 19.97 25.66 18.06 25.21 8.1M
2023-04-20 17.72 21.47 17.52 20.47 5.8M
2023-04-19 17.72 18.42 17.00 17.72 2.8M
2023-04-18 17.72 17.97 16.77 16.97 1.7M
2023-04-17 17.72 17.92 17.47 17.72 0.5M
2023-04-14 17.22 17.97 16.92 17.72 1.4M
2023-04-13 18.22 19.31 16.97 17.22 3.4M
2023-04-12 18.22 18.42 17.47 17.72 0.7M
2023-04-11 18.47 19.87 17.97 18.22 1.1M
2023-04-06 18.22 19.42 18.12 18.47 1.8M
2023-04-05 18.72 18.92 17.97 18.22 2.0M
2023-04-04 19.97 20.27 18.47 18.72 1.4M
2023-04-03 19.97 21.22 18.98 20.27 8.9M
2023-03-31 18.72 20.27 17.48 19.97 2.9M
2023-03-30 16.72 19.97 16.24 18.72 5.0M
2023-03-29 16.97 17.37 15.97 16.47 2.6M
2023-03-28 16.47 17.97 15.34 16.97 5.3M
2023-03-27 17.82 17.97 15.28 16.47 8.6M
2023-03-24 19.47 19.31 17.48 17.57 3.3M
2023-03-23 19.47 19.67 18.82 19.47 0.3M
2023-03-22 19.47 20.46 19.14 19.47 0.7M
2023-03-21 20.12 20.42 18.72 19.47 1.3M
2023-03-20 21.47 21.12 19.77 20.12 2.1M
2023-03-17 22.71 22.81 19.97 21.47 1.9M
2023-03-16 22.71 23.41 22.08 22.71 0.9M
2023-03-15 24.46 24.94 22.23 22.71 2.3M
2023-03-14 22.96 24.95 21.97 24.46 3.4M
2023-03-13 24.59 24.61 22.58 22.96 1.6M
2023-03-10 25.71 25.95 24.23 24.59 1.4M
2023-03-09 25.21 25.96 24.49 25.71 1.7M
2023-03-08 26.96 26.73 24.96 25.21 0.3M
2023-03-07 26.46 27.21 26.21 26.96 2.2M
2023-03-06 25.96 27.26 25.73 26.46 1.0M
2023-03-03 24.21 26.55 24.29 26.16 2.2M
2023-03-02 24.71 24.81 24.18 24.21 0.2M
2023-03-01 24.96 25.46 24.02 24.71 0.7M
2023-02-28 25.46 26.46 24.46 24.96 1.0M
2023-02-27 26.96 27.45 25.06 25.46 0.8M
2023-02-24 27.46 28.25 26.31 27.21 0.6M
2023-02-23 27.21 27.66 26.96 27.46 0.4M
2023-02-22 28.20 28.25 26.96 27.21 0.5M
2023-02-21 28.70 28.95 28.08 28.20 5.2M
2023-02-20 28.95 29.45 28.45 28.70 0.3M
2023-02-17 28.70 28.88 28.45 28.95 0.3M
2023-02-16 28.70 28.95 28.46 28.95 0.1M
2023-02-15 29.45 29.85 28.62 28.70 0.3M
2023-02-14 29.20 29.55 28.45 29.45 0.6M
2023-02-13 29.20 29.95 28.58 29.20 0.4M
2023-02-10 29.20 29.75 28.13 29.20 1.1M
2023-02-09 29.20 30.45 28.45 29.20 1.6M
2023-02-08 28.95 29.51 28.55 29.20 0.3M
2023-02-07 28.45 29.34 28.21 28.95 0.4M
2023-02-06 29.45 30.35 28.07 28.45 0.5M
2023-02-03 28.45 30.45 28.08 29.45 0.7M
2023-02-02 28.70 28.95 27.51 28.45 1.1M
2023-02-01 29.70 29.37 27.01 28.95 2.1M
2023-01-31 30.45 30.26 28.98 29.45 0.8M
2023-01-30 29.45 31.45 29.20 30.45 0.6M
2023-01-27 29.45 31.77 29.15 29.45 1.5M
2023-01-26 28.70 31.65 28.02 29.45 2.1M
2023-01-25 28.95 29.94 28.31 29.20 0.9M
2023-01-24 30.70 31.28 28.95 29.20 1.3M
2023-01-23 31.20 32.40 29.95 30.70 1.2M
2023-01-20 30.20 32.35 29.40 31.20 2.7M
2023-01-19 27.21 30.40 26.48 30.20 2.2M
2023-01-18 29.20 29.05 26.96 27.16 2.5M
2023-01-17 30.45 30.35 28.45 28.70 2.2M
2023-01-16 32.45 32.79 29.51 30.45 3.1M
2023-01-13 30.20 33.95 29.61 32.45 7.9M
2023-01-12 26.96 31.70 26.91 30.45 11.6M
2023-01-11 25.96 28.40 26.26 26.86 7.9M
2023-01-10 24.46 27.45 22.16 26.21 18.9M
2023-01-09 24.96 25.96 22.46 23.96 24.1M
2023-01-06 30.20 30.35 24.46 25.46 19.5M
2023-01-05 35.94 35.16 26.96 30.20 17.6M
2023-01-04 47.92 48.42 46.62 47.92 0.3M
2023-01-03 50.92 51.48 46.23 47.92 0.7M