Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/07/2015 88.50p 88.70p 88.00p 88.50p 25505
30/06/2015 89.00p 89.00p 88.00p 88.50p 47467
29/06/2015 91.00p 91.00p 87.55p 89.00p 95234
26/06/2015 91.25p 92.70p 91.00p 92.00p 26158
25/06/2015 91.37p 91.37p 91.00p 91.25p 15196
24/06/2015 91.50p 92.00p 91.00p 91.37p 67704
23/06/2015 91.00p 92.00p 90.80p 91.50p 305600
22/06/2015 89.75p 91.50p 89.10p 91.00p 236122
19/06/2015 90.00p 91.50p 88.30p 89.75p 154733
18/06/2015 91.00p 91.26p 88.00p 90.00p 150947
17/06/2015 92.50p 93.00p 90.00p 91.00p 59561
16/06/2015 95.00p 95.40p 91.10p 92.50p 125984
15/06/2015 95.00p 96.50p 93.55p 95.00p 100113
12/06/2015 95.00p 97.40p 93.00p 95.00p 39979
11/06/2015 95.00p 98.00p 94.00p 95.00p 276267
10/06/2015 92.75p 93.70p 92.15p 93.00p 35448
09/06/2015 95.00p 95.00p 91.00p 92.75p 169422
08/06/2015 96.00p 97.00p 93.00p 95.00p 68484
05/06/2015 96.00p 96.75p 94.00p 96.00p 90170
04/06/2015 95.50p 97.00p 94.55p 96.00p 84319
03/06/2015 95.50p 98.00p 94.35p 95.50p 79674
02/06/2015 89.50p 97.00p 89.50p 95.50p 206131
01/06/2015 94.50p 95.10p 87.50p 89.50p 283321
29/05/2015 93.00p 96.00p 93.00p 94.50p 147211
28/05/2015 96.00p 96.18p 92.00p 93.00p 169275
27/05/2015 98.50p 98.60p 95.00p 96.00p 183788
26/05/2015 103.50p 103.50p 98.25p 98.50p 157382
22/05/2015 101.00p 101.00p 99.00p 101.00p 32720
21/05/2015 101.00p 101.00p 99.30p 101.00p 23538
20/05/2015 100.50p 101.00p 99.00p 101.00p 124166
19/05/2015 100.00p 101.56p 98.00p 100.50p 179444
18/05/2015 101.50p 102.00p 98.00p 100.00p 215565
15/05/2015 101.50p 102.00p 100.00p 101.50p 66310
14/05/2015 101.25p 102.15p 99.33p 101.50p 344575
13/05/2015 102.50p 104.20p 99.00p 101.25p 290674
12/05/2015 104.50p 107.83p 99.37p 102.50p 652815
11/05/2015 96.00p 104.00p 95.60p 104.00p 521983
08/05/2015 94.50p 97.00p 93.99p 96.00p 275149
07/05/2015 96.50p 97.00p 90.00p 94.50p 510183
06/05/2015 97.00p 97.80p 95.00p 96.50p 215857
05/05/2015 94.50p 99.55p 94.50p 97.00p 384847
01/05/2015 94.00p 95.00p 93.25p 94.50p 468519
30/04/2015 90.88p 96.00p 90.88p 94.00p 887393
29/04/2015 86.00p 92.55p 86.00p 90.88p 667252
28/04/2015 85.50p 87.00p 85.20p 86.00p 235790
27/04/2015 83.50p 86.60p 83.00p 85.50p 193271
24/04/2015 81.75p 85.00p 81.39p 83.50p 273656
23/04/2015 82.50p 82.70p 81.75p 81.75p 109835
22/04/2015 83.50p 83.90p 81.50p 82.50p 362365
21/04/2015 76.50p 84.99p 76.50p 83.00p 1046979
20/04/2015 76.50p 77.47p 73.00p 74.00p 294725
17/04/2015 77.00p 77.00p 73.00p 74.00p 314276
16/04/2015 78.00p 78.00p 75.00p 77.00p 86978
15/04/2015 78.00p 78.40p 77.00p 78.00p 93753
14/04/2015 77.50p 78.40p 77.10p 78.00p 91984
13/04/2015 79.50p 79.50p 77.00p 77.50p 142364
10/04/2015 80.00p 81.00p 78.00p 79.00p 187397
09/04/2015 80.00p 80.36p 79.40p 80.00p 63769
08/04/2015 80.00p 81.00p 79.00p 80.00p 90893
07/04/2015 79.00p 80.80p 78.63p 80.00p 80218
02/04/2015 78.00p 80.00p 78.00p 79.00p 234555
01/04/2015 78.50p 79.00p 77.00p 78.00p 110683
31/03/2015 79.75p 79.75p 78.00p 78.50p 267043
30/03/2015 79.50p 80.29p 78.62p 79.75p 50345
27/03/2015 80.25p 80.25p 78.60p 79.50p 168779
26/03/2015 82.00p 82.00p 80.00p 80.25p 182845
25/03/2015 79.00p 82.55p 78.24p 82.00p 571525
24/03/2015 75.50p 79.62p 75.00p 78.50p 357772
23/03/2015 75.50p 75.50p 75.00p 75.50p 91318
20/03/2015 75.50p 75.50p 75.00p 75.50p 114414
19/03/2015 76.25p 76.30p 75.00p 75.50p 216397
18/03/2015 76.25p 76.35p 74.00p 76.25p 204947
17/03/2015 77.00p 77.00p 76.00p 76.25p 167782
16/03/2015 75.25p 77.30p 75.25p 77.00p 211481
13/03/2015 75.25p 75.70p 74.71p 75.25p 60473
12/03/2015 76.00p 76.68p 74.00p 75.25p 225541
11/03/2015 76.00p 76.36p 75.10p 76.00p 308018
10/03/2015 77.00p 77.36p 75.22p 76.00p 75780
09/03/2015 73.50p 78.50p 73.50p 77.00p 219773
06/03/2015 73.50p 73.62p 73.10p 73.50p 61933
05/03/2015 73.50p 73.50p 73.10p 73.50p 77727
04/03/2015 72.00p 74.46p 72.00p 73.50p 959830
03/03/2015 73.00p 73.00p 72.00p 72.50p 31812
02/03/2015 73.50p 74.00p 72.15p 73.00p 209886
27/02/2015 74.50p 74.88p 73.38p 73.50p 159608
26/02/2015 76.00p 76.00p 74.00p 74.50p 250111
25/02/2015 78.50p 78.50p 75.25p 76.00p 585238
24/02/2015 79.62p 80.00p 78.30p 78.50p 238661
23/02/2015 81.50p 82.80p 79.10p 79.62p 743256
20/02/2015 75.25p 80.68p 75.25p 80.62p 728452
19/02/2015 74.25p 75.70p 73.50p 75.25p 427509
18/02/2015 73.50p 76.45p 73.50p 74.25p 643702
17/02/2015 73.62p 73.70p 72.00p 73.50p 254515
16/02/2015 76.25p 77.50p 72.22p 73.62p 1511833
13/02/2015 86.75p 87.25p 83.50p 84.25p 211413
12/02/2015 84.25p 88.75p 84.25p 86.75p 217879
11/02/2015 84.75p 85.22p 84.25p 84.25p 96531
10/02/2015 86.00p 86.60p 84.00p 84.75p 266094
09/02/2015 87.50p 87.97p 84.75p 86.00p 232017
06/02/2015 85.00p 88.00p 85.00p 87.25p 196982
05/02/2015 88.50p 88.80p 84.50p 85.00p 349304
04/02/2015 84.50p 89.20p 84.50p 88.50p 370685
03/02/2015 83.00p 85.84p 82.88p 84.50p 257098
02/02/2015 81.25p 84.72p 80.66p 83.00p 304848
30/01/2015 77.50p 81.86p 77.50p 81.25p 450341
29/01/2015 71.50p 79.30p 69.00p 77.50p 636591
28/01/2015 72.00p 74.10p 68.20p 71.50p 870285
27/01/2015 56.50p 69.90p 56.50p 68.50p 2110283
26/01/2015 56.75p 56.95p 53.70p 54.75p 221755
23/01/2015 60.00p 60.00p 55.00p 56.75p 234951
22/01/2015 60.00p 60.85p 58.00p 59.50p 115829
21/01/2015 62.50p 62.70p 58.30p 60.00p 312350
20/01/2015 64.25p 64.25p 62.01p 62.50p 115726
19/01/2015 65.00p 65.17p 63.00p 64.25p 97898
16/01/2015 66.00p 66.00p 64.25p 65.00p 52320
15/01/2015 66.00p 66.95p 65.00p 66.00p 52060
14/01/2015 68.00p 68.00p 65.05p 66.00p 214259
13/01/2015 69.50p 69.80p 67.10p 68.00p 123805
12/01/2015 68.50p 71.00p 68.50p 69.50p 204165
09/01/2015 71.00p 71.68p 67.25p 68.50p 203326
08/01/2015 71.50p 73.80p 69.05p 71.00p 140908
07/01/2015 69.00p 70.00p 68.00p 70.00p 27712
06/01/2015 69.00p 69.25p 68.00p 69.00p 19007
05/01/2015 72.00p 73.00p 69.00p 69.00p 111255
02/01/2015 71.00p 74.00p 69.86p 72.00p 92544
31/12/2014 72.50p 72.50p 71.00p 71.00p 26440
30/12/2014 73.50p 74.45p 71.00p 72.50p 60046
29/12/2014 67.50p 74.00p 66.39p 74.00p 210717
24/12/2014 68.00p 68.00p 66.22p 67.50p 22419
23/12/2014 68.00p 68.50p 66.58p 68.00p 20287
22/12/2014 68.00p 68.30p 66.58p 68.00p 22193
19/12/2014 68.00p 68.50p 66.54p 68.00p 59714
18/12/2014 68.00p 68.75p 66.45p 68.00p 46545
17/12/2014 68.00p 69.00p 66.50p 68.00p 39679
16/12/2014 71.00p 71.55p 66.42p 68.00p 91039
15/12/2014 71.50p 74.00p 69.20p 71.00p 52422
12/12/2014 71.00p 71.45p 68.50p 70.00p 45675
11/12/2014 72.25p 72.40p 70.00p 71.00p 65629
10/12/2014 72.25p 73.25p 71.15p 72.25p 17196
09/12/2014 69.50p 73.98p 68.70p 72.25p 104809
08/12/2014 69.50p 70.78p 68.00p 69.50p 72668
05/12/2014 69.50p 70.67p 68.50p 69.50p 23544
04/12/2014 70.00p 70.00p 69.00p 69.50p 10250
03/12/2014 70.00p 71.60p 68.00p 70.00p 90807
02/12/2014 71.50p 71.50p 69.00p 70.00p 32320
01/12/2014 72.00p 74.00p 69.75p 71.50p 120384
28/11/2014 69.50p 73.70p 69.50p 72.00p 88458
27/11/2014 69.50p 70.85p 68.33p 69.50p 39229
26/11/2014 71.50p 73.00p 68.00p 69.50p 146250
25/11/2014 72.00p 72.50p 70.38p 71.50p 35156
24/11/2014 73.50p 73.50p 71.40p 72.00p 54384
21/11/2014 66.50p 74.00p 66.50p 73.50p 265018
20/11/2014 66.00p 67.78p 64.95p 66.50p 78309
19/11/2014 66.50p 67.76p 63.40p 66.00p 251993
18/11/2014 69.00p 69.53p 63.00p 66.50p 383350
17/11/2014 73.50p 73.75p 68.35p 69.00p 279597
14/11/2014 74.00p 74.40p 72.01p 73.50p 71999
13/11/2014 74.25p 75.25p 71.12p 74.00p 269831
12/11/2014 79.50p 79.50p 71.00p 74.25p 678288
11/11/2014 83.50p 84.00p 79.27p 82.25p 228986
10/11/2014 86.25p 86.25p 82.33p 83.50p 98021
07/11/2014 86.50p 87.00p 86.00p 86.25p 75702
06/11/2014 86.75p 87.50p 86.00p 86.50p 59818
05/11/2014 88.00p 88.55p 86.75p 86.75p 98164
04/11/2014 88.75p 89.40p 88.00p 88.00p 61459
03/11/2014 91.00p 91.00p 88.00p 88.75p 118230
31/10/2014 86.75p 88.50p 85.60p 85.75p 301876
30/10/2014 89.00p 90.00p 86.75p 86.75p 297042
29/10/2014 85.50p 90.00p 84.10p 89.00p 156634
28/10/2014 85.50p 87.00p 84.50p 85.50p 8088
27/10/2014 84.25p 87.00p 84.25p 85.50p 27580
24/10/2014 85.50p 87.00p 84.25p 84.25p 24260
23/10/2014 85.50p 87.00p 84.63p 85.50p 18290
22/10/2014 83.50p 87.37p 83.50p 85.50p 389923
21/10/2014 84.00p 86.00p 80.37p 82.50p 126867
20/10/2014 84.00p 87.00p 83.00p 84.50p 52414
17/10/2014 83.00p 84.50p 81.00p 84.00p 158958
16/10/2014 80.75p 82.00p 77.10p 80.00p 195656
15/10/2014 83.50p 83.50p 79.01p 80.75p 183723
14/10/2014 83.50p 84.80p 82.00p 83.50p 75836
13/10/2014 85.25p 85.40p 83.00p 84.00p 51498
10/10/2014 85.50p 86.00p 83.00p 85.25p 100591
09/10/2014 88.25p 88.25p 85.00p 87.00p 31319
08/10/2014 90.00p 90.70p 83.15p 88.25p 297402
07/10/2014 91.50p 91.55p 89.00p 90.50p 37979
06/10/2014 93.00p 93.50p 90.45p 91.50p 105303
03/10/2014 93.00p 93.85p 92.00p 93.00p 83956
02/10/2014 94.50p 94.70p 93.00p 93.00p 58617
01/10/2014 94.50p 95.50p 93.00p 94.50p 148037
30/09/2014 96.00p 96.45p 93.00p 94.50p 104689
29/09/2014 95.00p 96.50p 93.00p 95.00p 60865
26/09/2014 95.25p 96.00p 93.00p 95.00p 70983
25/09/2014 93.50p 98.40p 92.75p 95.25p 354679
24/09/2014 96.00p 96.00p 92.37p 93.50p 246258
23/09/2014 89.50p 98.00p 89.50p 96.00p 430047
22/09/2014 89.50p 91.00p 88.00p 89.50p 100497
19/09/2014 90.00p 91.56p 88.10p 90.00p 74175
18/09/2014 88.00p 88.56p 86.50p 88.25p 65834
17/09/2014 89.50p 90.35p 86.18p 88.00p 43720
16/09/2014 88.00p 88.70p 87.00p 88.00p 66317

*Close Price adjusted for both dividends and splits