Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/11/2017 44.00p 44.90p 43.66p 44.00p 405754
09/11/2017 46.50p 47.00p 44.00p 44.00p 122548
08/11/2017 45.25p 46.80p 44.83p 46.50p 343895
07/11/2017 45.50p 46.50p 44.00p 45.25p 222468
06/11/2017 42.50p 46.88p 42.30p 45.50p 635245
03/11/2017 40.50p 43.00p 39.26p 42.00p 278471
02/11/2017 40.00p 41.40p 39.00p 40.50p 121603
01/11/2017 38.62p 40.99p 37.11p 40.00p 216331
31/10/2017 39.25p 39.75p 38.07p 38.62p 454872
30/10/2017 40.00p 40.14p 39.00p 39.25p 194000
27/10/2017 40.00p 40.75p 39.53p 40.00p 116007
26/10/2017 39.75p 41.00p 39.54p 40.00p 149174
25/10/2017 42.00p 42.00p 39.18p 39.75p 279925
24/10/2017 42.50p 43.09p 41.01p 42.00p 72522
23/10/2017 40.50p 44.00p 40.16p 42.50p 242368
20/10/2017 40.00p 40.78p 39.10p 39.50p 54183
19/10/2017 41.50p 41.50p 38.50p 39.50p 146593
18/10/2017 41.50p 42.00p 40.05p 41.50p 30272
17/10/2017 40.00p 42.70p 39.00p 41.50p 189379
16/10/2017 40.50p 41.70p 39.00p 40.00p 48807
13/10/2017 43.00p 43.00p 40.00p 40.50p 89646
12/10/2017 42.25p 43.75p 42.25p 43.00p 431336
11/10/2017 42.00p 43.75p 41.50p 43.75p 630415
10/10/2017 40.00p 42.00p 40.00p 42.00p 315400
09/10/2017 39.75p 40.00p 38.25p 40.00p 506652
06/10/2017 39.00p 40.00p 38.25p 38.25p 289530
05/10/2017 36.00p 38.50p 36.00p 38.50p 269707
04/10/2017 36.00p 37.50p 36.00p 36.00p 70019
03/10/2017 36.00p 36.00p 35.50p 36.00p 92995
02/10/2017 36.00p 37.50p 36.00p 36.00p 58942
29/09/2017 36.25p 36.25p 36.00p 36.00p 59245
28/09/2017 35.50p 36.25p 35.50p 36.25p 35024
27/09/2017 36.00p 36.00p 35.50p 35.50p 95980
26/09/2017 36.00p 36.00p 36.00p 36.00p 36282
25/09/2017 35.50p 36.00p 35.50p 36.00p 40628
22/09/2017 35.50p 35.50p 35.50p 35.50p 237621
21/09/2017 36.00p 36.00p 35.50p 35.50p 45673
20/09/2017 35.75p 36.50p 35.75p 36.00p 88465
19/09/2017 37.00p 37.00p 35.75p 35.75p 54623
18/09/2017 36.50p 37.00p 36.50p 37.00p 63510
15/09/2017 36.75p 38.25p 36.50p 36.50p 232248
14/09/2017 34.50p 36.75p 34.50p 36.75p 211397
13/09/2017 34.50p 34.75p 33.50p 34.50p 133894
12/09/2017 34.75p 34.75p 33.50p 33.50p 719760
11/09/2017 34.50p 34.75p 32.50p 34.75p 1263843
08/09/2017 32.25p 32.50p 32.25p 32.50p 159066
07/09/2017 33.25p 33.25p 32.25p 32.25p 169669
06/09/2017 35.50p 35.50p 33.00p 33.25p 513191
05/09/2017 36.00p 37.50p 35.50p 35.50p 125065
04/09/2017 37.75p 37.75p 35.50p 36.25p 106345
01/09/2017 36.75p 36.75p 36.25p 36.25p 46182
31/08/2017 37.25p 37.25p 36.75p 36.75p 138192
30/08/2017 37.50p 37.75p 37.25p 37.25p 148574
29/08/2017 38.75p 38.75p 37.75p 37.75p 409099
25/08/2017 37.50p 38.75p 37.25p 38.75p 301171
24/08/2017 40.25p 39.75p 37.50p 37.50p 161649
23/08/2017 40.75p 41.50p 38.75p 39.75p 327783
22/08/2017 44.00p 44.00p 41.50p 41.50p 138828
21/08/2017 44.00p 44.00p 44.00p 44.00p 54714
18/08/2017 44.00p 44.00p 44.00p 44.00p 87078
17/08/2017 44.00p 44.00p 44.00p 44.00p 37913
16/08/2017 44.00p 44.00p 44.00p 44.00p 16669
15/08/2017 45.00p 45.00p 44.00p 44.00p 63461
14/08/2017 44.00p 45.00p 44.00p 45.00p 64026
11/08/2017 46.50p 46.50p 44.00p 44.00p 45345
10/08/2017 43.00p 47.50p 43.00p 46.50p 187441
09/08/2017 42.00p 43.50p 42.00p 43.00p 186902
08/08/2017 42.00p 43.00p 42.00p 42.00p 23314
07/08/2017 42.00p 42.00p 41.50p 42.00p 61181
04/08/2017 41.25p 42.00p 41.25p 42.00p 63276
03/08/2017 42.00p 42.50p 41.50p 41.50p 155753
02/08/2017 46.00p 46.00p 41.50p 42.50p 307975
01/08/2017 47.50p 47.50p 44.00p 46.00p 181305
31/07/2017 47.00p 47.50p 47.00p 47.50p 47428
28/07/2017 47.50p 47.50p 45.50p 47.00p 275789
27/07/2017 53.00p 53.00p 47.25p 47.50p 446014
26/07/2017 53.00p 53.00p 53.00p 53.00p 56121
25/07/2017 52.25p 53.00p 52.25p 53.00p 104759
24/07/2017 53.50p 54.00p 52.25p 52.25p 139476
21/07/2017 54.00p 55.50p 53.50p 53.50p 85939
20/07/2017 56.50p 57.00p 53.75p 54.00p 301251
19/07/2017 55.00p 56.50p 54.00p 56.50p 127416
18/07/2017 58.00p 58.00p 55.00p 55.00p 59596
17/07/2017 58.50p 58.50p 58.00p 58.00p 54101
14/07/2017 59.00p 60.50p 58.50p 58.50p 102811
13/07/2017 56.00p 60.00p 56.00p 59.00p 148942
12/07/2017 54.75p 56.50p 54.75p 56.00p 190303
11/07/2017 57.00p 57.00p 54.75p 54.75p 44377
10/07/2017 55.50p 57.00p 54.50p 57.00p 155681
07/07/2017 57.25p 58.00p 54.25p 54.50p 448361
06/07/2017 59.50p 59.75p 58.00p 58.00p 185570
05/07/2017 67.00p 67.00p 57.50p 58.88p 1747917
04/07/2017 73.50p 74.50p 67.00p 67.00p 1173700
03/07/2017 69.50p 69.50p 68.00p 68.00p 65812
30/06/2017 62.00p 69.50p 62.00p 69.50p 278146
29/06/2017 64.25p 64.25p 60.50p 62.00p 233274
28/06/2017 64.00p 64.25p 61.25p 64.25p 295511
27/06/2017 66.50p 66.50p 63.00p 64.00p 118769
26/06/2017 69.00p 69.00p 66.50p 66.50p 166602
23/06/2017 67.50p 69.00p 67.50p 69.00p 106690
22/06/2017 68.50p 68.50p 67.50p 67.50p 0
21/06/2017 67.50p 68.50p 65.75p 68.50p 0
20/06/2017 65.00p 67.75p 65.00p 67.50p 0
19/06/2017 68.00p 68.00p 62.00p 65.00p 0
16/06/2017 72.25p 73.65p 65.00p 68.00p 769276
15/06/2017 70.50p 80.00p 70.05p 72.25p 1618498
14/06/2017 62.50p 67.00p 62.50p 63.50p 526351
13/06/2017 55.50p 64.00p 55.50p 62.00p 461457
12/06/2017 55.00p 57.00p 54.65p 55.50p 57610
09/06/2017 58.00p 58.25p 55.00p 55.00p 61095
08/06/2017 56.00p 58.80p 55.95p 58.50p 139368
07/06/2017 56.00p 57.00p 55.52p 56.00p 125744
06/06/2017 56.00p 56.95p 55.05p 56.00p 135260
05/06/2017 56.00p 58.68p 55.13p 56.00p 364510
02/06/2017 53.50p 54.22p 52.10p 53.50p 38716
01/06/2017 53.75p 54.90p 53.05p 53.50p 131898
31/05/2017 51.50p 54.90p 51.30p 53.75p 58499
30/05/2017 51.00p 52.90p 50.33p 51.50p 86023
26/05/2017 50.50p 51.77p 49.66p 51.00p 105644
25/05/2017 50.00p 51.00p 49.15p 50.50p 8707
24/05/2017 50.00p 50.75p 49.25p 50.00p 23917
23/05/2017 49.00p 50.95p 48.44p 50.00p 40298
22/05/2017 48.50p 50.50p 47.35p 49.00p 91772
19/05/2017 47.50p 48.50p 47.05p 48.50p 65038
18/05/2017 48.00p 49.50p 47.23p 47.50p 42974
17/05/2017 47.50p 49.00p 47.15p 48.00p 176998
16/05/2017 49.00p 50.00p 47.05p 47.50p 284384
15/05/2017 47.50p 49.68p 47.05p 49.00p 70831
12/05/2017 49.00p 49.00p 47.05p 47.50p 52900
11/05/2017 49.50p 49.50p 46.75p 49.00p 56433
10/05/2017 49.75p 49.99p 48.00p 49.50p 75464
09/05/2017 49.50p 49.99p 49.01p 49.75p 23611
08/05/2017 48.50p 50.87p 48.00p 49.50p 193443
05/05/2017 49.50p 52.02p 48.50p 48.50p 136520
04/05/2017 49.50p 50.95p 48.33p 49.50p 60651
03/05/2017 49.50p 50.00p 48.00p 49.50p 144753
02/05/2017 51.50p 51.50p 46.01p 48.50p 223721
28/04/2017 52.50p 52.50p 50.36p 51.50p 23055
27/04/2017 53.00p 53.00p 50.15p 52.50p 53366
26/04/2017 52.50p 53.45p 52.25p 53.00p 43282
25/04/2017 50.50p 54.75p 50.50p 52.50p 106595
24/04/2017 50.50p 51.90p 49.85p 50.50p 7430
21/04/2017 50.50p 51.90p 49.65p 50.50p 25277
20/04/2017 51.50p 51.60p 49.58p 50.50p 45000
19/04/2017 51.50p 52.97p 51.50p 51.50p 27298
18/04/2017 53.00p 53.60p 51.33p 51.50p 41172
13/04/2017 52.75p 53.70p 51.50p 53.00p 31560
12/04/2017 52.75p 53.45p 52.00p 52.75p 10798
11/04/2017 53.50p 53.95p 52.00p 52.75p 144469
10/04/2017 49.25p 53.40p 48.50p 52.50p 493132
07/04/2017 46.00p 49.50p 46.00p 49.25p 309468
06/04/2017 47.25p 48.30p 45.00p 46.00p 311924
05/04/2017 46.50p 49.20p 46.50p 47.25p 284775
04/04/2017 46.50p 47.00p 46.12p 46.50p 164121
03/04/2017 44.75p 46.85p 44.26p 46.50p 785416
31/03/2017 45.50p 45.90p 44.20p 44.50p 173064
30/03/2017 48.00p 48.00p 44.00p 45.50p 408589
29/03/2017 47.00p 47.60p 45.75p 45.75p 319110
28/03/2017 46.50p 47.00p 46.00p 47.00p 99106
27/03/2017 47.50p 48.00p 46.10p 46.50p 115282
24/03/2017 49.50p 49.50p 46.38p 47.50p 281513
23/03/2017 49.50p 49.90p 49.35p 49.50p 7279
22/03/2017 51.50p 51.50p 49.00p 49.50p 45242
21/03/2017 51.50p 52.25p 50.00p 51.50p 61500
20/03/2017 51.50p 52.55p 50.32p 51.50p 27287
17/03/2017 49.50p 52.70p 49.33p 51.50p 53687
16/03/2017 52.00p 52.00p 49.05p 49.50p 116917
15/03/2017 51.00p 52.00p 51.00p 52.00p 47939
14/03/2017 51.00p 51.86p 51.00p 51.00p 5762
13/03/2017 49.00p 51.95p 49.00p 51.00p 131009
10/03/2017 49.00p 50.50p 48.55p 49.00p 83078
09/03/2017 51.00p 51.00p 48.25p 49.00p 200891
08/03/2017 52.00p 52.75p 50.18p 51.00p 32043
07/03/2017 52.50p 52.90p 51.30p 52.00p 57826
06/03/2017 55.50p 55.50p 51.18p 52.50p 111547
03/03/2017 57.00p 57.00p 54.00p 55.50p 90418
02/03/2017 54.00p 57.70p 53.35p 57.00p 116576
01/03/2017 56.50p 56.50p 53.05p 54.00p 59912
28/02/2017 57.50p 57.50p 55.05p 56.50p 29063
27/02/2017 59.00p 59.00p 56.35p 57.50p 92344
24/02/2017 58.00p 59.00p 56.00p 59.00p 147045
23/02/2017 58.00p 59.45p 56.15p 58.00p 33496
22/02/2017 58.00p 58.66p 56.15p 58.00p 35334
21/02/2017 60.50p 60.50p 56.00p 58.00p 166470
20/02/2017 57.50p 60.88p 57.50p 60.50p 43878
17/02/2017 55.50p 58.00p 54.47p 57.50p 155905
16/02/2017 55.00p 56.95p 55.00p 55.50p 130303
15/02/2017 51.00p 55.50p 51.00p 55.00p 395477
14/02/2017 50.50p 51.68p 50.05p 51.00p 83642
13/02/2017 51.50p 51.50p 50.05p 50.50p 79278
10/02/2017 49.25p 51.75p 49.25p 50.50p 121097
09/02/2017 49.25p 49.80p 48.70p 49.25p 50364
08/02/2017 48.75p 52.50p 48.38p 50.75p 60332
07/02/2017 49.00p 49.36p 48.14p 48.75p 109773
06/02/2017 49.00p 50.50p 48.12p 49.00p 139792
03/02/2017 51.00p 51.00p 48.00p 49.00p 161036
02/02/2017 51.00p 51.00p 49.00p 51.00p 40249
01/02/2017 50.00p 51.25p 49.05p 51.00p 44398
31/01/2017 48.75p 50.00p 48.60p 50.00p 43090
30/01/2017 49.00p 49.25p 48.61p 48.75p 50263

*Close Price adjusted for both dividends and splits