Angle (AGL) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Angle

Date Open High Low Close* Volume
22/11/2024 11.00p 11.24p 10.13p 10.50p 861660
21/11/2024 11.50p 11.50p 10.67p 11.00p 1104485
20/11/2024 12.00p 12.07p 11.00p 11.50p 1637711
19/11/2024 12.50p 12.95p 11.20p 12.00p 1263293
18/11/2024 11.75p 13.33p 11.56p 12.50p 4438921
15/11/2024 10.00p 12.27p 10.00p 11.50p 6233603
14/11/2024 9.50p 10.50p 9.45p 10.00p 1289348
13/11/2024 9.75p 10.19p 9.10p 9.50p 1274417
12/11/2024 9.75p 10.75p 8.81p 9.75p 3803091
11/11/2024 8.25p 12.00p 8.23p 9.75p 11650826
08/11/2024 8.00p 8.35p 7.81p 8.25p 834348
07/11/2024 8.00p 8.35p 7.67p 8.00p 1108112
06/11/2024 8.00p 8.35p 7.89p 8.00p 55843
05/11/2024 8.00p 8.28p 7.83p 8.00p 318119
04/11/2024 7.75p 8.28p 7.65p 8.00p 266471
01/11/2024 7.75p 8.00p 7.63p 7.75p 224456
31/10/2024 8.00p 8.13p 7.75p 7.75p 209472
30/10/2024 8.00p 8.34p 7.71p 8.00p 699467
29/10/2024 7.25p 8.03p 7.25p 8.00p 1136245
28/10/2024 7.75p 7.75p 7.22p 7.25p 950187
25/10/2024 7.75p 7.75p 7.58p 7.75p 480593
24/10/2024 7.75p 7.78p 7.50p 7.75p 410886
23/10/2024 7.75p 8.00p 7.56p 7.75p 592592
22/10/2024 7.75p 7.94p 7.16p 7.75p 2001178
21/10/2024 8.00p 8.03p 7.50p 7.75p 635657
18/10/2024 7.75p 8.15p 7.64p 8.00p 579198
17/10/2024 7.75p 8.18p 7.52p 7.75p 602931
16/10/2024 7.75p 7.84p 7.50p 7.75p 498923
15/10/2024 8.25p 8.25p 7.65p 7.75p 664576
14/10/2024 8.50p 9.00p 8.09p 8.25p 308221
11/10/2024 8.50p 8.62p 8.08p 8.50p 1226054
10/10/2024 8.00p 8.84p 8.00p 8.50p 853610
09/10/2024 8.00p 8.50p 7.50p 8.00p 815704
08/10/2024 8.00p 8.30p 7.75p 8.00p 303478
07/10/2024 7.75p 8.23p 7.63p 8.00p 556053
04/10/2024 8.25p 8.25p 7.63p 7.75p 740063
03/10/2024 7.75p 8.68p 7.59p 8.25p 1214421
02/10/2024 8.25p 8.25p 7.27p 7.75p 1486359
01/10/2024 8.25p 8.37p 8.00p 8.25p 1123158
30/09/2024 8.25p 8.50p 8.00p 8.25p 1260398
27/09/2024 8.75p 8.95p 8.11p 8.25p 1956110
26/09/2024 8.75p 9.50p 7.11p 8.70p 6780477
25/09/2024 11.00p 11.00p 10.52p 10.75p 529902
24/09/2024 11.00p 11.35p 10.83p 11.00p 468846
23/09/2024 12.00p 12.00p 10.60p 11.00p 1615986
20/09/2024 11.00p 11.68p 11.00p 11.50p 1573192
19/09/2024 11.00p 11.50p 10.62p 11.00p 1706529
18/09/2024 10.75p 11.00p 10.57p 10.75p 240286
17/09/2024 11.25p 11.25p 10.71p 10.75p 298560
16/09/2024 11.25p 11.37p 10.79p 11.25p 432636
13/09/2024 11.25p 11.38p 10.53p 11.25p 1658409
12/09/2024 11.25p 11.28p 11.00p 11.25p 525002
11/09/2024 11.75p 11.75p 11.07p 11.25p 1200840
10/09/2024 11.75p 11.95p 11.65p 11.75p 222474
09/09/2024 12.25p 12.25p 11.68p 11.75p 311728
06/09/2024 12.25p 12.25p 12.00p 12.00p 431762
05/09/2024 12.25p 12.49p 12.00p 12.25p 310708
04/09/2024 12.88p 12.88p 12.13p 12.25p 478559
03/09/2024 13.12p 13.25p 12.75p 12.88p 313829
02/09/2024 13.25p 13.25p 12.75p 13.13p 411258
30/08/2024 12.88p 13.28p 12.76p 13.25p 1222434
29/08/2024 12.88p 12.93p 12.82p 12.88p 218619
28/08/2024 12.88p 13.00p 12.75p 12.88p 75630
27/08/2024 13.00p 13.25p 12.82p 13.00p 106706
23/08/2024 13.00p 13.18p 12.95p 13.00p 250786
22/08/2024 14.00p 14.17p 12.68p 13.00p 1449938
21/08/2024 13.63p 13.68p 13.25p 13.25p 286658
20/08/2024 13.50p 13.85p 13.27p 13.63p 699553
19/08/2024 13.75p 13.75p 13.27p 13.50p 289234
16/08/2024 14.00p 14.13p 13.58p 13.75p 233004
15/08/2024 13.75p 14.00p 13.50p 14.00p 365215
14/08/2024 14.25p 14.25p 13.68p 13.75p 539618
13/08/2024 13.75p 14.25p 13.75p 14.25p 349296
12/08/2024 14.00p 14.19p 13.73p 13.75p 315405
09/08/2024 13.75p 14.20p 13.61p 14.00p 400199
08/08/2024 14.00p 14.00p 13.67p 13.75p 241168
07/08/2024 13.75p 14.43p 13.75p 14.00p 1166175
06/08/2024 13.50p 13.90p 13.35p 13.75p 393956
05/08/2024 14.25p 14.25p 13.28p 13.50p 734905
02/08/2024 14.25p 14.50p 14.04p 14.25p 1378123
01/08/2024 14.75p 14.75p 14.03p 14.25p 563052
31/07/2024 14.75p 14.75p 14.00p 14.50p 1486761
30/07/2024 14.00p 15.78p 13.85p 14.75p 3471797
29/07/2024 14.62p 14.94p 13.80p 14.00p 634318
26/07/2024 14.25p 14.81p 14.18p 14.62p 646894
25/07/2024 14.62p 14.68p 13.76p 14.25p 1360611
24/07/2024 14.75p 14.84p 14.50p 14.62p 449925
23/07/2024 15.00p 15.17p 14.67p 14.75p 529588
22/07/2024 15.00p 15.20p 14.73p 15.00p 137924
19/07/2024 14.75p 15.35p 14.51p 15.00p 520285
18/07/2024 15.00p 15.90p 14.56p 14.75p 1901525
17/07/2024 14.75p 15.50p 14.60p 15.00p 656199
16/07/2024 14.60p 15.45p 14.50p 14.75p 1173555
15/07/2024 15.25p 15.25p 14.55p 14.60p 915108
12/07/2024 15.10p 15.40p 14.00p 15.25p 3138541
11/07/2024 15.25p 15.67p 14.51p 15.10p 2827707
10/07/2024 16.00p 17.00p 15.06p 15.25p 3244558
09/07/2024 14.62p 16.25p 14.30p 16.00p 4091855
08/07/2024 14.75p 14.75p 14.25p 14.62p 323515
05/07/2024 13.75p 15.25p 13.75p 14.75p 4528878
04/07/2024 14.25p 14.29p 13.75p 13.75p 715857
03/07/2024 14.50p 14.50p 14.05p 14.25p 215410
02/07/2024 14.50p 14.78p 14.25p 14.50p 592319
01/07/2024 14.00p 14.78p 13.71p 14.50p 1096457
28/06/2024 13.75p 14.60p 13.60p 14.00p 1091536
27/06/2024 13.75p 13.89p 13.70p 13.75p 225070
26/06/2024 13.75p 13.88p 13.51p 13.75p 818584
25/06/2024 14.00p 14.00p 13.50p 13.75p 332702
24/06/2024 14.25p 14.25p 13.60p 14.00p 556436
21/06/2024 14.25p 14.40p 13.78p 14.25p 1080789
20/06/2024 14.25p 14.25p 14.03p 14.25p 843748
19/06/2024 14.00p 14.87p 13.85p 14.25p 1866531
18/06/2024 13.75p 14.50p 13.72p 14.00p 514579
17/06/2024 14.00p 14.00p 13.60p 13.75p 1000902
14/06/2024 14.25p 14.44p 13.69p 14.00p 1757444
13/06/2024 14.50p 14.50p 13.90p 14.25p 2014792
12/06/2024 14.75p 15.00p 14.00p 14.50p 2169029
11/06/2024 14.75p 15.50p 14.75p 14.75p 1552190
10/06/2024 15.00p 15.00p 14.75p 14.75p 2216940
07/06/2024 15.25p 15.35p 14.75p 15.00p 1954561
06/06/2024 15.50p 15.50p 14.50p 15.00p 4795440
05/06/2024 15.50p 17.00p 15.00p 15.50p 8445447
04/06/2024 18.50p 18.84p 17.51p 18.00p 349698
03/06/2024 18.75p 19.50p 17.80p 18.50p 860463
31/05/2024 18.50p 19.90p 17.66p 18.75p 2115959
30/05/2024 18.50p 19.25p 18.28p 18.50p 196259
29/05/2024 19.00p 19.10p 18.01p 18.50p 307224
28/05/2024 19.25p 19.50p 18.63p 19.00p 313346
24/05/2024 19.50p 19.50p 18.55p 19.25p 366342
23/05/2024 19.25p 20.00p 18.71p 19.50p 641525
22/05/2024 20.50p 20.50p 19.05p 19.25p 1668626
21/05/2024 21.25p 21.25p 20.22p 20.50p 875556
20/05/2024 20.50p 21.28p 20.50p 21.25p 688151
17/05/2024 22.50p 23.70p 20.05p 20.50p 1887820
16/05/2024 24.25p 24.92p 22.20p 22.50p 2392586
15/05/2024 20.75p 23.84p 20.57p 23.25p 2397394
14/05/2024 20.75p 21.25p 19.67p 21.25p 1085951
13/05/2024 21.50p 21.50p 19.25p 21.00p 2356056
10/05/2024 24.25p 25.13p 20.10p 21.00p 6183038
09/05/2024 19.75p 24.00p 18.18p 23.50p 3158937
08/05/2024 21.25p 21.25p 18.94p 19.50p 1883121
07/05/2024 18.50p 23.50p 18.50p 21.25p 10311990
03/05/2024 16.25p 18.30p 15.06p 17.75p 7404983
02/05/2024 14.00p 14.00p 13.60p 13.75p 201963
01/05/2024 13.75p 14.10p 13.60p 14.00p 659855
30/04/2024 14.00p 14.35p 13.50p 13.75p 492464
29/04/2024 14.50p 14.50p 14.00p 14.00p 975246
26/04/2024 14.00p 15.38p 13.87p 14.50p 1310616
25/04/2024 16.00p 16.20p 13.82p 14.00p 2201112
24/04/2024 14.75p 17.63p 14.66p 15.50p 12181479
23/04/2024 12.50p 12.80p 12.00p 12.25p 553192
22/04/2024 13.00p 13.99p 12.37p 12.50p 1029292
19/04/2024 11.75p 12.25p 11.26p 12.00p 1308627
18/04/2024 12.25p 12.32p 11.50p 11.75p 1522859
17/04/2024 12.50p 12.74p 12.08p 12.25p 215536
16/04/2024 12.50p 12.60p 12.16p 12.50p 101947
15/04/2024 12.50p 12.90p 12.00p 12.75p 1004509
12/04/2024 13.75p 13.95p 12.10p 12.50p 2494419
11/04/2024 14.00p 14.40p 13.50p 13.75p 814058
10/04/2024 15.75p 16.74p 13.65p 14.00p 2671888
09/04/2024 13.50p 16.00p 13.00p 15.75p 2802008
08/04/2024 12.50p 13.70p 12.47p 13.50p 1219630
05/04/2024 12.25p 12.47p 12.00p 12.25p 997683
04/04/2024 12.25p 12.84p 11.80p 12.25p 2038944
03/04/2024 12.50p 12.50p 11.50p 12.30p 1360081
02/04/2024 12.50p 12.94p 12.07p 12.60p 520682
28/03/2024 12.25p 13.50p 12.00p 12.50p 1224973
27/03/2024 12.75p 12.75p 12.00p 12.25p 778428
26/03/2024 13.00p 13.35p 12.50p 12.75p 619981
25/03/2024 14.00p 14.17p 12.77p 13.00p 687045
22/03/2024 13.25p 14.25p 13.22p 14.00p 1651078
21/03/2024 13.25p 13.40p 13.00p 13.25p 1166449
20/03/2024 14.25p 14.25p 13.25p 13.25p 1233868
19/03/2024 14.25p 14.25p 13.10p 13.25p 1299252
18/03/2024 14.75p 14.75p 14.00p 14.25p 283382
15/03/2024 14.75p 14.88p 14.50p 14.75p 623938
14/03/2024 15.00p 15.25p 14.65p 14.75p 290556
13/03/2024 15.00p 15.49p 14.68p 15.00p 1234125
12/03/2024 14.75p 15.49p 14.75p 15.00p 486795
11/03/2024 15.25p 15.49p 14.67p 14.75p 614975
08/03/2024 15.25p 15.49p 15.20p 15.25p 459866
07/03/2024 16.00p 16.00p 15.20p 15.25p 438066
06/03/2024 15.25p 16.20p 15.25p 16.00p 934276
05/03/2024 15.50p 16.00p 15.21p 15.25p 1489482
04/03/2024 16.00p 16.00p 15.20p 15.50p 814046
01/03/2024 16.00p 16.49p 15.57p 16.00p 1564834
29/02/2024 16.00p 16.27p 15.51p 15.90p 1848531
28/02/2024 16.50p 16.99p 16.00p 16.25p 669739
27/02/2024 16.75p 16.80p 16.17p 16.50p 652986
26/02/2024 17.25p 17.42p 16.51p 16.75p 863623
23/02/2024 17.25p 18.24p 17.00p 17.25p 1058486
22/02/2024 18.00p 18.00p 16.81p 17.25p 1103768
21/02/2024 18.00p 19.10p 17.50p 18.00p 1146280
20/02/2024 17.25p 18.29p 17.00p 18.00p 1129656
19/02/2024 18.75p 18.75p 17.25p 17.25p 1255331
16/02/2024 18.25p 19.00p 17.38p 18.75p 932116
15/02/2024 18.75p 19.37p 18.00p 18.25p 892897
14/02/2024 18.50p 19.75p 18.17p 18.75p 1817455
13/02/2024 18.50p 20.00p 17.61p 18.50p 3399055
12/02/2024 16.35p 20.00p 16.20p 18.50p 6098780

*Close Price adjusted for both dividends and splits