Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
15/09/2014 86.00p 91.00p 85.40p 88.00p 220694
12/09/2014 85.50p 88.00p 84.15p 86.00p 98411
11/09/2014 85.50p 85.50p 84.03p 85.50p 10103
10/09/2014 85.00p 85.50p 83.13p 85.50p 82939
09/09/2014 85.00p 85.50p 83.13p 85.00p 3303
08/09/2014 85.00p 85.68p 83.10p 85.00p 102426
05/09/2014 84.50p 84.50p 82.00p 83.50p 74691
04/09/2014 84.50p 84.62p 83.00p 84.50p 47597
03/09/2014 83.50p 84.50p 82.00p 84.50p 77732
02/09/2014 83.50p 83.64p 82.00p 83.50p 13355
01/09/2014 86.00p 87.00p 82.00p 83.50p 141072
29/08/2014 86.00p 86.50p 85.00p 86.00p 28019
28/08/2014 84.00p 86.80p 83.33p 86.00p 239496
27/08/2014 84.00p 84.75p 83.26p 84.00p 34695
26/08/2014 86.00p 86.93p 83.15p 84.00p 206384
22/08/2014 82.00p 87.50p 82.00p 85.50p 247515
21/08/2014 83.00p 83.33p 81.32p 82.00p 65978
20/08/2014 84.00p 84.30p 82.22p 83.00p 42460
19/08/2014 86.00p 86.00p 83.00p 84.00p 54760
18/08/2014 86.50p 86.50p 84.00p 86.00p 134724
15/08/2014 90.00p 90.99p 86.47p 86.50p 70486
14/08/2014 91.50p 91.50p 85.58p 90.00p 165960
13/08/2014 89.50p 92.98p 89.20p 91.50p 103397
12/08/2014 84.00p 91.00p 84.00p 89.50p 186011
11/08/2014 80.00p 86.93p 80.00p 84.00p 189952
08/08/2014 80.00p 80.59p 79.22p 80.00p 97659
07/08/2014 77.00p 81.51p 77.00p 80.00p 283271
06/08/2014 77.00p 77.75p 76.10p 77.00p 41599
05/08/2014 77.00p 77.58p 76.11p 77.00p 31553
04/08/2014 76.00p 77.00p 75.50p 77.00p 66437
01/08/2014 75.50p 76.10p 74.00p 75.50p 49845
31/07/2014 75.50p 76.10p 74.55p 75.50p 23566
30/07/2014 75.50p 76.10p 74.89p 75.50p 17568
29/07/2014 75.25p 77.00p 73.50p 75.50p 72118
28/07/2014 76.50p 76.50p 73.00p 75.25p 110908
25/07/2014 76.50p 76.50p 75.00p 76.50p 44321
24/07/2014 76.50p 76.99p 75.48p 76.50p 39756
23/07/2014 76.50p 77.50p 75.00p 76.50p 122971
22/07/2014 76.50p 79.70p 74.00p 76.50p 460906
21/07/2014 75.00p 75.30p 73.00p 75.00p 91820
18/07/2014 75.00p 75.35p 73.11p 75.00p 11568
17/07/2014 76.00p 76.00p 73.00p 75.00p 46156
16/07/2014 76.00p 76.00p 74.00p 76.00p 51727
15/07/2014 77.50p 77.50p 75.00p 76.00p 102291
14/07/2014 80.00p 80.00p 76.00p 77.50p 49271
11/07/2014 80.00p 80.01p 78.00p 80.00p 16705
10/07/2014 80.00p 80.75p 78.00p 80.00p 71066
09/07/2014 81.00p 81.95p 77.75p 80.00p 40630
08/07/2014 81.00p 81.00p 79.00p 81.00p 600
07/07/2014 81.50p 82.60p 79.00p 81.00p 42956
04/07/2014 78.50p 81.77p 77.00p 81.50p 53297
03/07/2014 77.00p 78.70p 76.00p 78.50p 105035
02/07/2014 81.00p 81.00p 76.00p 77.00p 103525
01/07/2014 82.00p 82.08p 80.00p 81.00p 102200
30/06/2014 83.00p 83.00p 81.00p 82.00p 35119
27/06/2014 83.00p 83.68p 81.00p 83.00p 31983
26/06/2014 79.00p 84.36p 78.00p 83.00p 229214
25/06/2014 75.00p 81.45p 74.20p 79.00p 205011
24/06/2014 75.00p 75.58p 74.00p 75.00p 63989
23/06/2014 72.75p 75.00p 71.50p 75.00p 99334
20/06/2014 72.00p 73.17p 71.50p 72.75p 33637
19/06/2014 72.00p 73.00p 70.00p 72.00p 132058
18/06/2014 74.50p 74.50p 70.56p 72.00p 92069
17/06/2014 76.00p 76.00p 73.50p 75.50p 75641
16/06/2014 74.00p 75.90p 73.30p 75.50p 130484
13/06/2014 74.50p 75.15p 72.00p 74.00p 55551
12/06/2014 75.00p 75.01p 73.00p 74.50p 167320
11/06/2014 74.50p 75.01p 74.10p 75.00p 25677
10/06/2014 74.50p 74.71p 73.00p 74.50p 29327
09/06/2014 74.50p 74.50p 73.00p 74.50p 35481
06/06/2014 74.00p 75.50p 72.10p 74.50p 123099
05/06/2014 74.00p 74.25p 72.35p 74.00p 15110
04/06/2014 75.50p 75.50p 72.25p 74.00p 88974
03/06/2014 76.00p 76.00p 74.00p 75.50p 37870
02/06/2014 76.50p 76.99p 74.00p 76.00p 74455
30/05/2014 76.00p 77.10p 74.55p 76.50p 59751
29/05/2014 77.50p 77.50p 75.00p 76.00p 70396
28/05/2014 72.50p 80.00p 72.35p 77.50p 335863
27/05/2014 72.50p 73.00p 71.00p 72.50p 176122
23/05/2014 74.50p 74.50p 72.11p 72.50p 136369
22/05/2014 74.50p 74.50p 73.00p 74.50p 74030
21/05/2014 74.75p 75.00p 72.20p 74.50p 206614
20/05/2014 81.00p 81.00p 73.26p 74.75p 315604
19/05/2014 83.00p 83.00p 79.00p 80.00p 168262
16/05/2014 84.00p 84.00p 81.00p 83.00p 17856
15/05/2014 84.00p 84.40p 82.00p 84.00p 47901
14/05/2014 81.50p 84.65p 80.00p 84.00p 174983
13/05/2014 82.00p 82.00p 80.00p 81.50p 4488
12/05/2014 82.50p 83.50p 80.00p 81.50p 121527
09/05/2014 84.00p 84.00p 82.00p 83.50p 20621

*Close Price adjusted for both dividends and splits