Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/01/2017 49.25p 49.58p 48.55p 49.00p 60045
26/01/2017 49.25p 52.95p 48.00p 49.25p 360541
25/01/2017 48.25p 48.35p 48.00p 48.25p 82030
24/01/2017 48.25p 48.45p 48.05p 48.25p 134217
23/01/2017 48.50p 48.90p 48.10p 48.25p 42823
20/01/2017 49.00p 49.00p 48.05p 48.50p 66048
19/01/2017 49.50p 49.55p 48.50p 49.50p 27077
18/01/2017 49.25p 49.80p 49.00p 49.50p 136671
17/01/2017 49.25p 49.77p 48.55p 49.25p 45368
16/01/2017 49.25p 49.95p 48.50p 49.25p 64376
13/01/2017 48.50p 49.89p 48.25p 49.25p 160331
12/01/2017 48.75p 48.82p 48.25p 48.50p 32513
11/01/2017 50.50p 50.50p 48.51p 48.75p 85829
10/01/2017 51.50p 52.40p 49.60p 50.50p 139751
09/01/2017 50.00p 53.00p 49.00p 51.50p 113068
06/01/2017 48.50p 50.95p 48.05p 50.00p 132627
05/01/2017 47.75p 48.95p 47.00p 48.50p 96574
04/01/2017 48.50p 49.49p 46.55p 48.25p 128810
03/01/2017 49.00p 50.50p 48.00p 48.50p 92792
30/12/2016 48.75p 49.50p 48.55p 48.75p 69987
29/12/2016 47.75p 50.95p 47.75p 48.75p 240114
28/12/2016 50.25p 50.25p 47.15p 47.75p 454052
23/12/2016 50.50p 53.00p 47.11p 50.25p 159156
22/12/2016 52.25p 52.50p 49.38p 50.50p 281965
21/12/2016 52.00p 53.00p 51.00p 52.25p 160926
20/12/2016 53.50p 53.95p 51.10p 52.00p 123968
19/12/2016 54.50p 54.88p 53.10p 53.50p 38201
16/12/2016 54.50p 54.50p 54.00p 54.50p 56990
15/12/2016 54.50p 54.60p 54.10p 54.50p 114762
14/12/2016 55.00p 55.37p 54.10p 54.50p 56642
13/12/2016 55.25p 55.55p 54.70p 55.00p 93981
12/12/2016 57.50p 57.70p 53.10p 55.25p 216511
09/12/2016 59.50p 59.85p 57.00p 57.50p 58447
08/12/2016 61.75p 61.75p 59.50p 59.50p 83036
07/12/2016 62.50p 62.95p 61.02p 61.75p 40616
06/12/2016 62.75p 63.48p 62.00p 62.50p 47910
05/12/2016 62.75p 63.48p 62.27p 62.75p 7664
02/12/2016 62.75p 63.50p 62.27p 62.75p 22597
01/12/2016 62.75p 63.50p 62.20p 62.75p 11289
30/11/2016 63.00p 64.00p 62.20p 62.75p 20251
29/11/2016 63.00p 64.00p 62.55p 63.00p 27263
28/11/2016 65.00p 65.00p 62.50p 63.00p 33691
25/11/2016 62.00p 65.00p 62.00p 64.50p 77432
24/11/2016 61.00p 64.00p 60.32p 62.00p 41222
23/11/2016 58.00p 62.00p 56.50p 61.00p 153204
22/11/2016 57.00p 59.36p 56.15p 58.00p 51201
21/11/2016 57.50p 57.50p 56.02p 57.00p 48975
18/11/2016 57.50p 57.50p 56.00p 57.50p 45174
17/11/2016 57.50p 58.40p 56.02p 57.50p 39697
16/11/2016 58.00p 58.49p 56.27p 57.50p 38856
15/11/2016 59.00p 60.00p 56.75p 58.00p 96994
14/11/2016 59.00p 60.34p 57.85p 59.00p 29731
11/11/2016 59.00p 60.48p 57.75p 59.00p 68107
10/11/2016 59.50p 60.40p 57.60p 59.00p 44570
09/11/2016 56.00p 61.00p 54.00p 59.50p 154745
08/11/2016 59.50p 61.00p 57.88p 59.00p 71477
07/11/2016 59.50p 60.00p 58.11p 59.50p 63912
04/11/2016 60.50p 63.00p 59.50p 59.50p 153471
03/11/2016 63.00p 63.00p 57.15p 58.50p 122139
02/11/2016 63.00p 63.99p 61.25p 63.00p 75089
01/11/2016 63.50p 64.90p 63.00p 63.00p 60697
31/10/2016 62.50p 64.50p 62.50p 63.50p 80894
28/10/2016 62.50p 64.00p 62.50p 62.50p 162099
27/10/2016 63.50p 65.20p 62.18p 62.50p 124110
26/10/2016 63.50p 64.50p 62.10p 63.25p 108981
25/10/2016 65.25p 65.68p 62.56p 63.50p 168322
24/10/2016 69.00p 69.00p 64.07p 65.25p 160255
21/10/2016 69.00p 70.00p 68.07p 69.00p 8512
20/10/2016 70.00p 70.00p 68.04p 69.00p 19606
19/10/2016 70.00p 70.00p 68.00p 70.00p 34071
18/10/2016 70.00p 70.96p 68.50p 70.00p 34809
17/10/2016 71.50p 71.50p 68.55p 70.00p 17546
14/10/2016 71.50p 72.40p 70.84p 71.50p 18821
13/10/2016 71.50p 71.50p 70.84p 71.50p 44176
12/10/2016 69.00p 71.90p 68.30p 71.50p 126839
11/10/2016 69.00p 69.94p 68.51p 69.00p 45616
10/10/2016 69.00p 69.90p 68.35p 69.00p 28210
07/10/2016 71.50p 71.75p 68.07p 69.00p 71200
06/10/2016 73.50p 73.50p 70.00p 71.50p 88650
05/10/2016 70.00p 76.85p 69.00p 73.50p 1190031
04/10/2016 71.00p 72.00p 68.60p 70.00p 371411
03/10/2016 71.50p 72.25p 69.30p 71.00p 164334
30/09/2016 72.00p 72.95p 70.81p 72.00p 168849
29/09/2016 71.00p 72.90p 69.75p 70.50p 83666
28/09/2016 71.00p 72.40p 69.59p 71.00p 116987
27/09/2016 67.50p 72.90p 67.50p 71.00p 272616
26/09/2016 66.50p 69.00p 65.35p 67.50p 154720
23/09/2016 66.50p 67.00p 65.35p 66.50p 69361
22/09/2016 66.50p 67.15p 65.96p 66.50p 69159
21/09/2016 66.50p 67.25p 65.36p 66.50p 50423
20/09/2016 66.00p 66.88p 64.50p 66.50p 131063
19/09/2016 63.00p 68.00p 63.00p 66.00p 209234
16/09/2016 63.50p 66.40p 63.00p 63.00p 80732
15/09/2016 64.00p 64.25p 63.20p 63.50p 88074
14/09/2016 64.00p 65.00p 63.55p 64.00p 95748
13/09/2016 64.00p 64.77p 63.20p 64.00p 32902
12/09/2016 63.50p 64.60p 61.00p 64.00p 280383
09/09/2016 63.50p 64.45p 62.36p 63.50p 24890
08/09/2016 63.50p 64.59p 62.45p 63.50p 7619
07/09/2016 63.50p 64.85p 62.30p 63.50p 63649
06/09/2016 62.00p 65.00p 61.70p 63.50p 42360
05/09/2016 62.00p 64.00p 61.65p 62.00p 66814
02/09/2016 61.00p 62.00p 60.33p 62.00p 53587
01/09/2016 60.50p 61.00p 60.15p 61.00p 20003
31/08/2016 62.25p 62.25p 60.00p 60.50p 166010
30/08/2016 60.50p 63.17p 60.50p 62.25p 97453
26/08/2016 61.00p 61.00p 60.25p 60.50p 9814
25/08/2016 60.50p 62.00p 60.11p 61.00p 109013
24/08/2016 64.00p 64.50p 60.24p 61.00p 113234
23/08/2016 64.00p 64.71p 62.51p 64.00p 11350
22/08/2016 64.00p 64.80p 62.28p 64.00p 27806
19/08/2016 64.00p 64.80p 62.48p 64.00p 25005
18/08/2016 64.00p 65.35p 62.48p 64.00p 7283
17/08/2016 64.00p 64.50p 62.48p 64.00p 20380
16/08/2016 63.00p 64.44p 61.60p 64.00p 35877
15/08/2016 63.50p 63.95p 61.00p 63.00p 107901
12/08/2016 64.00p 65.80p 62.80p 63.50p 22579
11/08/2016 64.00p 64.20p 61.50p 63.00p 91039
10/08/2016 62.50p 64.20p 62.50p 64.00p 65973
09/08/2016 61.50p 63.00p 59.00p 62.50p 262479
08/08/2016 64.50p 64.50p 60.93p 61.50p 144082
05/08/2016 65.00p 65.31p 63.15p 64.50p 64091
04/08/2016 64.00p 65.55p 62.00p 65.00p 113420
03/08/2016 65.00p 65.00p 63.00p 63.50p 104984
02/08/2016 65.00p 65.90p 64.00p 65.00p 114008
01/08/2016 68.75p 68.90p 65.05p 66.00p 203839
29/07/2016 69.50p 70.95p 68.00p 68.75p 135626
28/07/2016 67.00p 70.50p 66.10p 69.00p 230893
27/07/2016 67.50p 69.00p 66.78p 67.00p 48459
26/07/2016 66.50p 67.40p 65.00p 66.00p 28475
25/07/2016 66.50p 68.00p 65.20p 66.50p 97407
22/07/2016 66.50p 67.40p 65.00p 66.50p 50416
21/07/2016 67.00p 67.85p 65.10p 66.50p 89873
20/07/2016 64.50p 68.00p 64.50p 67.00p 153635
19/07/2016 68.50p 70.27p 64.50p 64.50p 286375
18/07/2016 67.00p 67.80p 65.60p 66.00p 33344
15/07/2016 64.50p 68.90p 64.50p 67.00p 298861
14/07/2016 63.50p 65.00p 63.33p 63.50p 51140
13/07/2016 63.00p 64.50p 61.66p 63.50p 68357
12/07/2016 59.50p 65.77p 58.16p 63.00p 256749
11/07/2016 56.00p 60.00p 56.00p 59.50p 161021
08/07/2016 56.00p 57.64p 55.20p 56.00p 146977
07/07/2016 54.50p 57.40p 51.00p 56.00p 172309
06/07/2016 55.00p 55.45p 53.00p 54.50p 42960
05/07/2016 58.00p 58.25p 54.28p 55.00p 89095
04/07/2016 58.50p 59.70p 57.00p 58.00p 25252
01/07/2016 59.50p 60.20p 58.00p 58.50p 86670
30/06/2016 59.50p 60.80p 58.65p 59.50p 65126
29/06/2016 58.50p 61.00p 58.50p 59.50p 87781
28/06/2016 59.00p 59.00p 56.10p 58.50p 118592
27/06/2016 59.00p 60.00p 57.00p 59.00p 90118
24/06/2016 58.50p 61.00p 56.55p 60.50p 385038
23/06/2016 63.00p 63.80p 62.00p 62.50p 170650
22/06/2016 63.50p 63.50p 62.00p 63.00p 175272
21/06/2016 64.00p 64.50p 62.10p 63.50p 76094
20/06/2016 64.50p 65.35p 63.00p 64.00p 85626
17/06/2016 62.50p 65.00p 62.50p 64.50p 137396
16/06/2016 65.50p 65.50p 62.00p 62.50p 209847
15/06/2016 65.50p 66.10p 64.10p 65.50p 74764
14/06/2016 67.00p 67.25p 64.25p 65.50p 171473
13/06/2016 69.00p 71.90p 66.01p 67.00p 381248
10/06/2016 66.00p 66.70p 65.35p 65.50p 10110
09/06/2016 66.50p 67.00p 65.15p 66.00p 81581
08/06/2016 67.50p 67.50p 64.50p 66.50p 66917
07/06/2016 67.50p 67.50p 64.50p 67.50p 23136
06/06/2016 67.00p 68.50p 66.10p 67.50p 386550
03/06/2016 67.00p 68.90p 64.50p 67.00p 364448
02/06/2016 66.50p 67.75p 64.50p 67.00p 229848
01/06/2016 66.00p 67.20p 65.60p 66.50p 313128
31/05/2016 66.00p 67.00p 65.00p 66.00p 33924
27/05/2016 65.50p 66.00p 65.50p 66.00p 58556
26/05/2016 68.50p 69.90p 65.00p 65.50p 180044
25/05/2016 66.50p 68.50p 65.28p 68.50p 173639
24/05/2016 64.50p 65.40p 63.35p 64.50p 11601
23/05/2016 64.00p 64.88p 63.35p 64.50p 24555
20/05/2016 64.50p 64.68p 63.65p 64.00p 42195
19/05/2016 65.00p 65.00p 64.00p 64.50p 21805
18/05/2016 65.50p 66.59p 64.00p 65.00p 92855
17/05/2016 65.50p 66.62p 64.50p 65.50p 29520
16/05/2016 64.00p 66.85p 64.00p 65.50p 83393
13/05/2016 65.50p 66.64p 64.00p 64.50p 143193
12/05/2016 65.50p 66.25p 65.50p 65.50p 7528
11/05/2016 65.50p 67.00p 64.65p 65.50p 1740
10/05/2016 65.00p 66.00p 64.10p 65.50p 92757
09/05/2016 67.50p 67.50p 64.00p 65.00p 139654
06/05/2016 67.50p 67.50p 66.03p 67.50p 51624
05/05/2016 67.50p 67.85p 66.00p 67.50p 55778
04/05/2016 66.50p 68.00p 66.30p 67.50p 44944
03/05/2016 68.00p 68.00p 66.00p 66.50p 76281
29/04/2016 69.00p 69.00p 66.00p 68.00p 96998
28/04/2016 68.50p 68.50p 67.00p 68.50p 21056
27/04/2016 68.50p 69.85p 67.00p 68.50p 173660
26/04/2016 68.50p 68.50p 67.08p 68.50p 16515
25/04/2016 69.50p 69.50p 67.36p 68.50p 74499
22/04/2016 70.50p 70.50p 69.00p 69.50p 50280
21/04/2016 70.50p 70.50p 70.00p 70.50p 40656
20/04/2016 70.50p 70.50p 70.00p 70.50p 18629
19/04/2016 70.50p 71.50p 67.00p 70.50p 228766
18/04/2016 78.50p 79.50p 70.10p 70.50p 379304
15/04/2016 73.50p 74.40p 70.79p 73.00p 108062

*Close Price adjusted for both dividends and splits