FRA, DWV End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, DWV: ANGLE plc

27 Aug 2025

LAST: 0.0720	CHANGE: 0.00	OPEN: 0.0720	HIGH: 0.0720	ASK: 0.0000	VOLUME: 223
LAST: 0.0720	CHG(%): 0.00	PREV: 0.0720	LOW: 0.0720	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	0.0720	0.0720	0.0720	0.0720	223
26 Aug 25	0.0720	0.0720	0.0720	0.0720	223
25 Aug 25	0.0715	0.0720	0.0715	0.0720	223
22 Aug 25	0.0690	0.0715	0.0690	0.0715	223
21 Aug 25	0.0660	0.0690	0.0660	0.0690	223
20 Aug 25	0.0635	0.0660	0.0635	0.0660	223
19 Aug 25	0.0635	0.0675	0.0635	0.0635	223
18 Aug 25	0.0610	0.0635	0.0610	0.0635	177
15 Aug 25	0.0585	0.0610	0.0585	0.0610	177
14 Aug 25	0.0615	0.0615	0.0585	0.0585	177

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.07
MA10:	0.07
MA20:	0.06
MA50:	0.07
MA100:	0.08
MA200:	0.10
STO9:	100.00
STO14:	100.00
RSI14:	73.91
MTM14:	0.01
ROC14:	0.24
ATR:	0.00
Week High:	0.07
Week Low:	0.06
Month High:	0.07
Month Low:	0.06
Year High:	0.19
Year Low:	0.04
Volatility:	80.36