Financial News
Angle Plc ADR (OP:ANPCY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 08, 2025 | 0.2854 | 0.2854 | 0.2836 | 0.2837 | 13,685 | +0.00(+1.36%) |
| Oct 07, 2025 | 0.2799 | 0.2799 | 0.2799 | 0.2799 | 1,031 | -0.02(-7.41%) |
| Sep 29, 2025 | 0.3023 | 11 | -0.01(-4.09%) | |||
| Sep 25, 2025 | 0.3152 | 0 | -0.06(-15.36%) | |||
| Sep 22, 2025 | 0.3724 | 0 | +0.02(+4.84%) | |||
| Sep 19, 2025 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | 313 | -0.04(-9.20%) |
| Sep 18, 2025 | 0.4050 | 0.4050 | 0.3912 | 0.3912 | 5,202 | +0.00(+1.01%) |
| Sep 17, 2025 | 0.3873 | 0.3873 | 0.3873 | 0.3873 | 157 | +0.05(+14.72%) |
| Sep 15, 2025 | 0.3376 | 32 | -0.12(-26.45%) | |||
| Sep 12, 2025 | 0.4659 | 0.4659 | 0.4500 | 0.4590 | 38,797 | -0.02(-3.39%) |
| Sep 11, 2025 | 0.4751 | 0.4751 | 0.4751 | 0.4751 | 311 | +0.01(+2.00%) |
| Sep 10, 2025 | 0.5980 | 0.5983 | 0.4658 | 0.4658 | 3,955 | -0.16(-26.06%) |
| Sep 09, 2025 | 0.6309 | 0.6310 | 0.6300 | 0.6300 | 487 | -0.19(-23.52%) |
| Sep 08, 2025 | 0.8237 | 0.8237 | 0.8237 | 0.8237 | 1,006 | +0.00(+0.00%) |
| Sep 04, 2025 | 0.8237 | 159 | -0.18(-17.63%) | |||
| Sep 03, 2025 | 1.120 | 1.140 | 1.000 | 1.000 | 4,793 | +0.10(+10.64%) |
| Sep 02, 2025 | 0.9038 | 0.9038 | 0.9038 | 0.9038 | 179 | +0.05(+5.71%) |
| Aug 29, 2025 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 321 | +0.02(+1.99%) |
| Aug 27, 2025 | 0.8383 | 48 | +0.02(+2.00%) | |||
| Aug 26, 2025 | 0.8219 | 0.8219 | 0.8219 | 0.8219 | 320 | +0.02(+2.00%) |
| Aug 25, 2025 | 0.8058 | 0.8058 | 0.8058 | 0.8058 | 311 | +0.02(+2.00%) |
| Aug 22, 2025 | 0.8109 | 0.8109 | 0.7900 | 0.7900 | 607 | -0.01(-0.63%) |
| Aug 18, 2025 | 0.7950 | 1 | +0.18(+29.31%) | |||
| Aug 11, 2025 | 0.6148 | 0 | -0.14(-18.52%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
