Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/04/2018 48.50p 48.50p 46.00p 47.00p 119781
19/04/2018 49.00p 50.90p 46.60p 48.50p 191050
18/04/2018 46.00p 46.45p 45.00p 46.00p 174047
17/04/2018 46.00p 46.98p 45.25p 46.00p 58280
16/04/2018 47.50p 47.50p 45.00p 46.00p 241843
13/04/2018 47.50p 48.40p 46.00p 47.50p 37722
12/04/2018 48.50p 48.50p 47.10p 47.50p 101497
11/04/2018 48.50p 49.45p 47.55p 48.50p 53476
10/04/2018 48.50p 49.55p 47.00p 48.50p 59623
09/04/2018 48.50p 49.50p 47.30p 48.50p 81638
06/04/2018 48.50p 49.16p 46.11p 48.50p 175908
05/04/2018 48.50p 50.00p 48.00p 48.50p 153548
04/04/2018 47.00p 47.95p 46.60p 47.00p 26608
03/04/2018 47.00p 49.00p 46.35p 47.00p 237202
29/03/2018 47.00p 47.45p 46.30p 47.00p 25251
28/03/2018 48.50p 48.50p 46.00p 47.00p 153224
27/03/2018 49.50p 50.28p 47.75p 48.50p 250983
26/03/2018 49.00p 55.00p 48.22p 49.50p 1089897
23/03/2018 47.00p 47.50p 45.10p 46.00p 108254
22/03/2018 48.00p 48.00p 46.26p 47.00p 32655
21/03/2018 48.00p 48.00p 46.78p 48.00p 67993
20/03/2018 47.50p 48.40p 47.30p 48.00p 32218
19/03/2018 49.00p 49.30p 47.30p 47.80p 90320
16/03/2018 48.00p 49.50p 48.00p 49.00p 42506
15/03/2018 49.00p 50.10p 48.00p 48.00p 142039
14/03/2018 50.00p 50.25p 48.19p 49.00p 126332
13/03/2018 50.00p 50.00p 49.45p 50.00p 12335
12/03/2018 50.50p 50.50p 49.45p 50.00p 40220
09/03/2018 51.50p 51.50p 50.00p 50.50p 113635
08/03/2018 51.50p 51.70p 51.00p 51.50p 74985
07/03/2018 52.00p 52.45p 51.00p 52.00p 53025
06/03/2018 48.00p 53.00p 48.00p 52.00p 308781
05/03/2018 48.00p 49.00p 47.50p 48.00p 35679
02/03/2018 47.50p 48.88p 47.05p 48.00p 78688
01/03/2018 47.50p 48.40p 46.76p 47.50p 123295
28/02/2018 47.50p 47.90p 46.76p 47.50p 19866
27/02/2018 47.75p 48.10p 47.08p 47.50p 73249
26/02/2018 47.75p 47.83p 46.78p 47.75p 54827
23/02/2018 47.75p 47.90p 47.38p 47.75p 27791
22/02/2018 47.75p 48.40p 47.38p 47.75p 35509
21/02/2018 48.75p 48.82p 47.75p 47.75p 37073
20/02/2018 48.75p 49.00p 48.00p 48.75p 110522
19/02/2018 48.75p 48.95p 48.00p 48.75p 70100
16/02/2018 48.75p 48.90p 48.00p 48.75p 345334
15/02/2018 48.75p 49.00p 48.00p 48.75p 7251
14/02/2018 48.75p 49.13p 48.05p 48.75p 11317
13/02/2018 48.75p 49.27p 48.40p 48.75p 42631
12/02/2018 48.00p 49.20p 48.00p 48.75p 142688
09/02/2018 48.75p 49.50p 47.35p 48.00p 210438
08/02/2018 47.00p 50.00p 47.00p 48.75p 98761
07/02/2018 44.50p 48.00p 44.50p 47.00p 249273
06/02/2018 45.00p 45.00p 42.00p 44.50p 285551
05/02/2018 47.50p 47.70p 45.00p 46.00p 158365
02/02/2018 49.50p 49.90p 46.00p 47.50p 140947
01/02/2018 50.00p 50.10p 49.00p 49.50p 48543
31/01/2018 52.00p 52.50p 49.00p 50.00p 140216
30/01/2018 52.50p 52.87p 51.30p 52.00p 77820
29/01/2018 50.50p 53.50p 50.12p 52.50p 173071
26/01/2018 52.00p 52.60p 50.50p 50.50p 84498
25/01/2018 52.00p 52.75p 51.65p 52.00p 128394
24/01/2018 52.00p 52.60p 51.24p 52.00p 121018
23/01/2018 51.50p 52.95p 50.35p 52.00p 137830
22/01/2018 50.00p 52.95p 49.65p 51.50p 164208
19/01/2018 50.50p 50.90p 49.00p 50.00p 81692
18/01/2018 50.50p 51.00p 50.30p 50.50p 61820
17/01/2018 51.00p 51.00p 50.04p 50.50p 58552
16/01/2018 52.00p 52.00p 50.25p 51.00p 88994
15/01/2018 52.50p 53.75p 51.00p 52.00p 143030
12/01/2018 51.00p 53.95p 51.00p 52.50p 89669
11/01/2018 51.00p 52.00p 49.00p 51.00p 82643
10/01/2018 52.50p 52.90p 50.00p 51.00p 52807
09/01/2018 53.00p 53.50p 51.00p 52.50p 64095
08/01/2018 54.00p 56.00p 52.00p 53.00p 90321
05/01/2018 54.00p 54.00p 51.00p 51.50p 163040
04/01/2018 54.00p 54.84p 53.04p 54.00p 96621
03/01/2018 55.50p 56.00p 53.00p 54.00p 45169
02/01/2018 55.50p 56.70p 54.00p 55.50p 63429
29/12/2017 55.00p 56.40p 54.50p 55.50p 48940
28/12/2017 55.00p 55.00p 53.80p 55.00p 6298
27/12/2017 55.00p 56.90p 53.00p 55.00p 58331
22/12/2017 55.00p 55.95p 53.00p 55.00p 15697
21/12/2017 51.50p 56.98p 50.96p 55.00p 144494
20/12/2017 51.00p 52.90p 50.00p 51.50p 40585
19/12/2017 50.00p 52.00p 49.22p 51.00p 35258
18/12/2017 51.00p 51.75p 49.22p 50.50p 42511
15/12/2017 51.00p 51.95p 50.10p 51.00p 65722
14/12/2017 51.50p 51.75p 50.00p 51.00p 56011
13/12/2017 53.00p 53.00p 51.00p 51.50p 120711
12/12/2017 56.50p 57.45p 52.00p 53.00p 163017
11/12/2017 52.50p 56.90p 52.50p 55.50p 258401
08/12/2017 49.13p 53.85p 48.66p 52.50p 485436
07/12/2017 46.50p 48.90p 46.05p 47.50p 94357
06/12/2017 52.00p 52.75p 45.00p 46.50p 205767
05/12/2017 53.00p 53.90p 51.00p 52.00p 88703
04/12/2017 50.50p 55.00p 50.15p 52.50p 230095
01/12/2017 50.50p 50.75p 49.00p 50.50p 40301
30/11/2017 47.50p 50.85p 47.50p 50.50p 325114
29/11/2017 46.50p 50.00p 46.50p 47.50p 145374
28/11/2017 45.50p 46.95p 44.28p 46.50p 243343
27/11/2017 43.50p 43.95p 42.24p 43.50p 219052
24/11/2017 43.00p 43.50p 41.60p 43.50p 90577
23/11/2017 40.50p 43.39p 40.04p 43.00p 89313
22/11/2017 40.00p 41.00p 39.25p 40.00p 30636
21/11/2017 40.50p 40.50p 39.63p 40.00p 76823
20/11/2017 40.50p 41.50p 39.63p 40.50p 18963
17/11/2017 40.25p 41.64p 39.54p 40.50p 93860
16/11/2017 39.50p 41.70p 39.50p 40.25p 134519
15/11/2017 42.50p 42.50p 39.16p 39.50p 139843
14/11/2017 44.50p 44.50p 42.04p 42.50p 149232
13/11/2017 44.00p 46.00p 43.04p 44.50p 108843
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

*Close Price adjusted for both dividends and splits