Angle Plc ADR (OP: ANPCY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.200 | 28 | -0.30(-20.00%) | |||
| Nov 18, 2024 | 1.500 | 10 | +0.04(+2.91%) | |||
| Nov 15, 2024 | 1.458 | 1.458 | 1.458 | 1.458 | 1,163 | +0.46(+46.20%) |
| Nov 14, 2024 | 1.460 | 1.460 | 0.9400 | 0.9970 | 901 | -0.37(-27.16%) |
| Nov 13, 2024 | 0.8800 | 1.369 | 0.8800 | 1.369 | 290 | +0.12(+9.50%) |
| Nov 12, 2024 | 1.110 | 1.250 | 1.110 | 1.250 | 702 | +0.03(+2.88%) |
| Nov 11, 2024 | 0.9800 | 1.520 | 0.9800 | 1.215 | 3,346 | +0.09(+7.52%) |
| Nov 08, 2024 | 1.130 | 1.130 | 0.7930 | 1.130 | 848 | +0.00(+0.00%) |
| Nov 06, 2024 | 1.130 | 124 | +0.39(+53.49%) | |||
| Oct 25, 2024 | 0.7362 | 20 | -0.41(-35.98%) | |||
| Oct 21, 2024 | 1.150 | 0 | +0.00(+0.00%) | |||
| Oct 17, 2024 | 1.150 | 4 | +0.00(+0.00%) | |||
| Oct 16, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 104 | -0.02(-1.71%) |
| Oct 02, 2024 | 1.170 | 63 | -0.09(-7.14%) | |||
| Sep 27, 2024 | 1.260 | 58 | +0.01(+0.40%) | |||
| Sep 26, 2024 | 1.255 | 1.255 | 1.255 | 1.255 | 199 | +0.13(+12.05%) |
| Sep 25, 2024 | 1.100 | 1.150 | 1.100 | 1.120 | 833 | -0.13(-10.40%) |
| Sep 24, 2024 | 1.250 | 1.620 | 1.250 | 1.250 | 1,173 | -0.30(-19.35%) |
| Sep 23, 2024 | 1.560 | 1.620 | 1.090 | 1.550 | 2,649 | +0.07(+4.73%) |
| Sep 20, 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 115 | +0.06(+4.59%) |
| Sep 19, 2024 | 1.680 | 1.680 | 1.415 | 1.415 | 233 | +0.28(+24.12%) |
| Sep 13, 2024 | 1.140 | 3 | -0.03(-2.56%) | |||
| Sep 09, 2024 | 1.170 | 5 | -0.05(-4.10%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.