Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
14/04/2016 68.00p 74.75p 68.00p 73.50p 186968
13/04/2016 68.50p 70.00p 66.67p 68.00p 79202
12/04/2016 68.00p 68.75p 67.00p 68.50p 55556
11/04/2016 69.00p 69.25p 67.00p 68.00p 32715
08/04/2016 69.00p 69.50p 67.15p 69.00p 16527
07/04/2016 69.00p 71.00p 67.00p 69.00p 47238
06/04/2016 68.50p 73.50p 68.00p 69.50p 385881
05/04/2016 68.50p 68.70p 67.08p 68.50p 18344
04/04/2016 71.00p 71.50p 66.75p 68.50p 103853
01/04/2016 75.00p 75.00p 69.10p 71.00p 110952
31/03/2016 75.50p 76.90p 74.48p 75.00p 53945
30/03/2016 75.50p 78.00p 73.00p 75.50p 167722
29/03/2016 76.00p 76.00p 73.10p 75.50p 146284
24/03/2016 76.50p 77.00p 74.00p 76.00p 134907
23/03/2016 78.50p 78.50p 74.10p 76.50p 67835
22/03/2016 78.50p 79.70p 77.10p 78.50p 298559
21/03/2016 74.00p 82.50p 73.50p 78.50p 910028
18/03/2016 70.50p 71.70p 69.80p 70.50p 32249
17/03/2016 70.50p 71.45p 69.55p 70.50p 23263
16/03/2016 70.50p 71.50p 69.10p 70.50p 101505
15/03/2016 68.75p 74.00p 68.00p 70.50p 273394
14/03/2016 62.50p 70.00p 61.75p 68.75p 392972
11/03/2016 64.00p 64.00p 62.00p 62.50p 134453
10/03/2016 64.00p 64.90p 61.84p 64.00p 174420
09/03/2016 65.50p 66.00p 62.00p 64.00p 191676
08/03/2016 64.00p 65.00p 61.50p 62.50p 186223
07/03/2016 55.00p 65.00p 55.00p 64.00p 566849
04/03/2016 55.50p 55.67p 54.00p 55.00p 93687
03/03/2016 56.50p 56.50p 54.10p 55.00p 202100
02/03/2016 56.50p 56.50p 56.00p 56.50p 53962
01/03/2016 57.25p 57.50p 56.00p 56.50p 123209
29/02/2016 56.75p 57.62p 56.50p 57.25p 100575
26/02/2016 56.50p 57.10p 56.50p 56.75p 75777
25/02/2016 58.50p 58.50p 55.00p 56.50p 216206
24/02/2016 58.50p 58.95p 58.00p 58.50p 45914
23/02/2016 58.50p 58.86p 58.05p 58.50p 15717
22/02/2016 59.50p 60.00p 58.24p 58.50p 77505
19/02/2016 57.00p 59.50p 57.00p 59.50p 195258
18/02/2016 60.50p 60.50p 55.80p 57.00p 325214
17/02/2016 61.00p 61.50p 59.00p 60.50p 44623
16/02/2016 58.50p 62.00p 58.00p 61.00p 182280
15/02/2016 59.50p 59.50p 58.00p 58.50p 119253
12/02/2016 60.00p 60.00p 59.25p 59.50p 107406
11/02/2016 60.50p 60.66p 59.00p 60.00p 106633
10/02/2016 60.50p 61.00p 60.00p 60.50p 84987
09/02/2016 63.50p 63.70p 59.93p 60.50p 271144
08/02/2016 66.00p 66.00p 63.15p 63.50p 141159
05/02/2016 66.00p 67.00p 65.00p 66.00p 56810
04/02/2016 66.00p 66.25p 65.00p 66.00p 15221
03/02/2016 66.50p 66.50p 65.00p 66.00p 85787
02/02/2016 66.50p 67.87p 65.36p 66.50p 56749
01/02/2016 66.50p 66.90p 65.10p 66.50p 76022
29/01/2016 66.50p 66.95p 65.00p 66.50p 76050
28/01/2016 67.50p 67.84p 64.00p 66.50p 430917
27/01/2016 68.00p 68.50p 67.00p 67.50p 4247
26/01/2016 68.00p 69.50p 67.00p 68.00p 62705
25/01/2016 68.25p 69.50p 67.00p 68.00p 150939
22/01/2016 66.00p 68.25p 65.20p 68.25p 174925
21/01/2016 66.00p 66.65p 65.13p 66.00p 42661
20/01/2016 67.25p 67.55p 65.01p 66.00p 42832
19/01/2016 67.25p 67.75p 66.60p 67.25p 69515
18/01/2016 67.00p 69.00p 66.60p 67.25p 69743
15/01/2016 68.25p 68.25p 67.00p 67.25p 155042
14/01/2016 68.25p 68.37p 68.00p 68.25p 173817
13/01/2016 70.25p 70.25p 68.00p 68.25p 169986
12/01/2016 70.50p 71.00p 68.65p 69.00p 58932
11/01/2016 70.50p 70.65p 68.52p 70.50p 50184
08/01/2016 70.25p 70.50p 68.50p 70.50p 16567
07/01/2016 70.50p 70.50p 68.51p 70.50p 195135
06/01/2016 71.25p 71.25p 70.00p 71.25p 156755
05/01/2016 71.25p 71.25p 69.15p 71.25p 65835
04/01/2016 71.50p 71.50p 70.00p 71.25p 209158
31/12/2015 71.50p 71.50p 70.50p 71.50p 50526
30/12/2015 71.50p 71.50p 70.50p 71.50p 46487
29/12/2015 71.50p 71.50p 70.50p 71.50p 36022
24/12/2015 71.50p 71.50p 70.50p 71.50p 39085
23/12/2015 69.50p 72.50p 69.50p 71.50p 150282
22/12/2015 68.50p 70.00p 68.00p 69.50p 125040
21/12/2015 68.00p 69.50p 67.00p 68.50p 146418
18/12/2015 68.00p 68.35p 67.00p 68.00p 16511
17/12/2015 69.00p 69.50p 67.00p 68.00p 17394
16/12/2015 70.50p 70.50p 68.00p 69.00p 149521
15/12/2015 74.00p 74.56p 70.00p 70.50p 304757
14/12/2015 71.50p 72.25p 70.25p 71.50p 47633
11/12/2015 72.50p 72.50p 70.00p 71.50p 110553
10/12/2015 72.00p 73.40p 71.00p 72.50p 99959
09/12/2015 75.00p 75.00p 69.10p 71.50p 210909
08/12/2015 75.50p 76.04p 73.10p 75.00p 110941
07/12/2015 75.50p 76.50p 74.20p 75.50p 33443
04/12/2015 75.50p 76.75p 74.15p 75.50p 43715

*Close Price adjusted for both dividends and splits