Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/05/2025 8.75p 8.75p 8.38p 8.40p 436132
01/05/2025 8.75p 8.80p 8.51p 8.75p 503811
30/04/2025 8.75p 8.81p 8.66p 8.75p 128363
29/04/2025 9.00p 9.00p 8.63p 8.75p 99739
28/04/2025 9.25p 9.38p 8.40p 8.40p 305596
25/04/2025 9.00p 9.18p 8.50p 9.00p 221421
24/04/2025 9.25p 9.30p 8.50p 9.00p 384978
23/04/2025 9.25p 9.33p 9.00p 9.25p 445714
22/04/2025 9.50p 9.59p 9.09p 9.25p 647581
17/04/2025 8.00p 9.50p 8.00p 9.25p 2961577
16/04/2025 8.25p 8.67p 7.65p 8.00p 1760992
15/04/2025 8.00p 8.68p 7.76p 8.50p 1178707
14/04/2025 7.75p 8.45p 7.75p 8.00p 1017090
11/04/2025 7.75p 7.95p 7.60p 7.75p 1760934
10/04/2025 7.75p 8.48p 7.50p 7.75p 1492961
09/04/2025 8.00p 8.28p 7.53p 7.75p 1287703
08/04/2025 8.25p 8.68p 8.00p 8.25p 1008876
07/04/2025 8.75p 8.88p 8.02p 8.25p 2499507
04/04/2025 9.50p 9.84p 8.60p 9.00p 764245
03/04/2025 9.50p 9.70p 9.26p 9.50p 310843
02/04/2025 9.75p 9.78p 9.10p 9.50p 1264273
01/04/2025 9.75p 9.85p 9.50p 9.75p 607560
31/03/2025 10.50p 10.50p 9.51p 9.75p 1676971
28/03/2025 10.00p 11.85p 10.00p 10.50p 2676050
27/03/2025 9.25p 10.35p 9.08p 10.00p 1739399
26/03/2025 9.25p 9.30p 9.00p 9.25p 1569527
25/03/2025 9.25p 9.48p 9.01p 9.25p 701347
24/03/2025 9.25p 9.29p 9.00p 9.25p 315169
21/03/2025 9.75p 9.98p 8.56p 9.00p 2718393
20/03/2025 9.75p 9.75p 9.50p 9.75p 689733
19/03/2025 9.00p 10.00p 8.50p 9.75p 2231914
18/03/2025 9.10p 9.25p 8.65p 9.00p 1826912
17/03/2025 9.25p 9.48p 9.00p 9.10p 728499
14/03/2025 9.25p 9.26p 9.11p 9.25p 188044
13/03/2025 9.75p 9.75p 9.00p 9.20p 775218
12/03/2025 9.75p 9.99p 9.50p 9.75p 334481
11/03/2025 9.75p 10.00p 9.50p 9.75p 599851
10/03/2025 9.75p 10.25p 9.75p 9.75p 266008
07/03/2025 10.50p 10.50p 9.75p 9.75p 1198223
06/03/2025 10.75p 10.78p 10.22p 10.50p 1225218
05/03/2025 10.75p 11.45p 10.50p 10.75p 1618369
04/03/2025 11.75p 11.75p 10.22p 10.75p 2298950
03/03/2025 12.25p 12.50p 11.58p 11.75p 1222683
28/02/2025 12.25p 12.45p 12.13p 12.25p 566944
27/02/2025 13.00p 13.06p 12.00p 12.25p 753146
26/02/2025 12.75p 13.15p 12.73p 13.00p 228560
25/02/2025 12.25p 13.80p 12.16p 12.75p 2950246
24/02/2025 12.50p 12.68p 12.00p 12.25p 557379
21/02/2025 12.75p 12.97p 12.41p 12.50p 653812
20/02/2025 13.00p 13.29p 12.50p 12.50p 734467
19/02/2025 13.25p 13.25p 12.75p 13.00p 449713
18/02/2025 13.25p 13.33p 13.01p 13.25p 93609
17/02/2025 13.50p 13.89p 13.00p 13.25p 621425
14/02/2025 14.00p 14.70p 13.07p 13.50p 1578326
13/02/2025 13.50p 14.20p 13.10p 14.00p 2001094
12/02/2025 13.75p 13.75p 13.23p 13.50p 708368
11/02/2025 14.50p 14.50p 13.22p 13.75p 2338852
10/02/2025 14.50p 14.74p 14.00p 14.50p 894426
07/02/2025 16.00p 16.00p 14.22p 14.50p 2184507
06/02/2025 17.25p 17.45p 15.27p 16.00p 1494716
05/02/2025 16.50p 17.20p 15.70p 15.70p 1544097
04/02/2025 16.00p 16.74p 15.75p 16.50p 1245841
03/02/2025 16.25p 16.85p 15.01p 16.00p 2372224
31/01/2025 14.50p 17.30p 14.50p 16.20p 6056546
30/01/2025 15.25p 15.45p 14.25p 14.50p 1867603
29/01/2025 13.75p 16.25p 13.75p 15.00p 11350815
28/01/2025 13.75p 14.35p 12.80p 13.25p 3713349
27/01/2025 13.00p 14.32p 12.65p 13.75p 2162878
24/01/2025 12.00p 13.33p 11.28p 13.00p 3678016
23/01/2025 13.25p 13.42p 11.25p 12.00p 1923709
22/01/2025 12.50p 13.85p 12.50p 13.00p 2698431
21/01/2025 11.00p 12.99p 11.00p 12.50p 1606124
20/01/2025 11.00p 11.35p 10.82p 11.00p 368125
17/01/2025 11.00p 11.28p 10.50p 11.00p 865932
16/01/2025 11.13p 11.25p 10.75p 11.13p 385755
15/01/2025 11.13p 11.35p 10.75p 11.13p 186442
14/01/2025 11.13p 11.30p 10.80p 11.13p 303943
13/01/2025 11.75p 12.00p 11.05p 11.13p 268765
10/01/2025 11.75p 12.04p 11.30p 11.75p 302337
09/01/2025 11.50p 12.17p 11.50p 11.75p 284932
08/01/2025 11.75p 12.00p 11.00p 12.00p 479401
07/01/2025 11.50p 12.17p 11.00p 11.00p 1087173
06/01/2025 11.50p 11.59p 11.20p 11.50p 531969
03/01/2025 11.75p 12.28p 11.18p 11.50p 666998
02/01/2025 10.25p 11.99p 10.13p 11.50p 2280951
31/12/2024 10.00p 10.47p 9.68p 10.25p 503290
30/12/2024 10.00p 10.35p 9.66p 10.00p 187307
27/12/2024 9.60p 10.20p 9.36p 10.00p 626907
24/12/2024 9.35p 9.77p 9.20p 9.60p 352309
23/12/2024 9.35p 9.48p 9.20p 9.35p 197108
20/12/2024 9.75p 9.75p 9.20p 9.35p 1107262
19/12/2024 10.50p 10.50p 9.63p 9.75p 611368
18/12/2024 10.25p 10.70p 10.25p 10.50p 1339612
17/12/2024 10.75p 10.75p 10.25p 10.25p 420328
16/12/2024 11.00p 11.00p 10.51p 10.75p 330658
13/12/2024 10.50p 11.50p 10.50p 11.00p 739064
12/12/2024 11.25p 11.98p 10.10p 10.50p 798403
11/12/2024 11.25p 11.25p 10.56p 11.25p 67808
10/12/2024 11.25p 11.98p 10.55p 11.25p 1320182
09/12/2024 11.00p 11.25p 10.60p 11.25p 1106573
06/12/2024 11.25p 11.58p 10.68p 11.00p 782304
05/12/2024 10.00p 12.00p 9.86p 11.25p 1951798
04/12/2024 9.75p 10.28p 9.63p 10.00p 1165812
03/12/2024 10.00p 10.00p 9.52p 9.75p 786957
02/12/2024 10.00p 10.00p 9.66p 10.00p 22460
29/11/2024 10.00p 10.10p 9.50p 10.00p 316706
28/11/2024 10.00p 10.19p 9.88p 10.00p 233909
27/11/2024 10.00p 10.23p 9.60p 10.00p 527470
26/11/2024 10.25p 10.28p 9.78p 10.00p 508760
25/11/2024 10.50p 11.00p 10.10p 10.25p 873085
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

*Close Price adjusted for both dividends and splits