Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
08/05/2014 84.00p 84.50p 82.55p 84.00p 133123
07/05/2014 86.00p 86.00p 82.00p 84.50p 85363
06/05/2014 87.00p 87.65p 84.10p 86.00p 34618
02/05/2014 87.00p 87.65p 85.00p 87.00p 9191
01/05/2014 87.00p 88.05p 85.00p 87.00p 90578
30/04/2014 87.00p 89.11p 85.50p 87.00p 10674
29/04/2014 88.00p 88.00p 83.90p 87.00p 170800
28/04/2014 90.50p 90.50p 87.00p 88.00p 128602
25/04/2014 91.00p 91.00p 88.50p 90.50p 128557
24/04/2014 91.50p 91.95p 89.00p 91.00p 39830
23/04/2014 93.00p 93.00p 89.00p 91.50p 123859
22/04/2014 93.50p 93.98p 91.00p 93.00p 100705
17/04/2014 94.50p 95.90p 92.00p 93.50p 73493
16/04/2014 95.00p 96.00p 93.00p 95.00p 23106
15/04/2014 96.00p 96.00p 92.32p 95.00p 70065
14/04/2014 97.50p 98.72p 95.00p 96.00p 132539
11/04/2014 97.50p 98.90p 95.00p 97.50p 133251
10/04/2014 96.50p 98.85p 95.00p 97.50p 96770
09/04/2014 96.50p 97.29p 95.00p 96.50p 141476
08/04/2014 96.00p 99.00p 94.50p 96.50p 299017
07/04/2014 91.50p 96.00p 90.55p 94.50p 243295
04/04/2014 91.50p 92.05p 90.00p 91.50p 189311
03/04/2014 92.00p 93.35p 90.00p 91.50p 117968
02/04/2014 93.50p 93.50p 90.20p 92.00p 120981
01/04/2014 94.00p 94.40p 91.00p 93.50p 141643
31/03/2014 94.00p 96.00p 92.00p 94.00p 168600
28/03/2014 94.00p 96.00p 93.10p 94.50p 96408
27/03/2014 94.50p 95.75p 92.00p 94.00p 130419
26/03/2014 95.50p 96.35p 92.80p 94.50p 224404
25/03/2014 96.00p 97.29p 94.48p 95.50p 201073
24/03/2014 93.50p 96.90p 92.82p 96.00p 162227
21/03/2014 93.00p 94.12p 91.00p 93.00p 96007
20/03/2014 93.00p 94.00p 91.00p 93.00p 79702
19/03/2014 92.50p 93.95p 90.25p 93.00p 42073
18/03/2014 92.50p 92.50p 90.00p 92.50p 91661
17/03/2014 90.50p 94.00p 89.00p 92.50p 200402
14/03/2014 91.00p 91.08p 87.15p 89.00p 97330
13/03/2014 92.00p 92.00p 90.00p 91.00p 31957
12/03/2014 90.50p 92.00p 90.10p 92.00p 109358
11/03/2014 92.50p 92.50p 87.12p 90.50p 191298
10/03/2014 92.50p 92.65p 91.00p 92.50p 27711
07/03/2014 91.00p 93.50p 91.00p 92.50p 107681
06/03/2014 91.50p 91.86p 88.00p 91.00p 145884
05/03/2014 94.00p 94.00p 90.00p 91.50p 62930
04/03/2014 93.50p 95.45p 92.25p 94.00p 89773
03/03/2014 95.50p 100.00p 92.02p 93.00p 195942
28/02/2014 91.50p 93.00p 88.00p 90.50p 94618
27/02/2014 93.00p 94.50p 89.10p 91.50p 93292
26/02/2014 93.00p 93.75p 91.10p 93.00p 54745
25/02/2014 93.50p 94.50p 91.00p 93.00p 65711
24/02/2014 93.00p 97.00p 92.50p 94.50p 391769
21/02/2014 93.00p 93.00p 87.00p 90.00p 140208
20/02/2014 95.00p 95.00p 90.20p 93.00p 154232
19/02/2014 95.50p 96.52p 94.15p 95.00p 46529
18/02/2014 88.50p 96.75p 88.50p 95.50p 408555
17/02/2014 88.50p 89.50p 87.00p 88.50p 24411
14/02/2014 89.00p 89.10p 87.03p 88.50p 18327
13/02/2014 90.00p 90.09p 88.00p 89.00p 36033
12/02/2014 91.00p 91.08p 89.00p 90.00p 38152
11/02/2014 92.50p 92.85p 90.00p 91.00p 71239
10/02/2014 92.50p 94.25p 92.00p 92.50p 66396
07/02/2014 86.50p 94.00p 85.38p 92.50p 182951
06/02/2014 86.50p 87.55p 85.00p 86.50p 79987
05/02/2014 86.00p 87.40p 85.05p 86.50p 84535
04/02/2014 88.50p 88.50p 84.51p 86.00p 122476
03/02/2014 88.50p 89.80p 87.15p 88.50p 65380
31/01/2014 86.50p 90.00p 86.50p 88.50p 96101
30/01/2014 92.00p 93.00p 85.00p 86.50p 252319
29/01/2014 95.50p 95.85p 93.00p 93.00p 45795
28/01/2014 95.50p 96.76p 94.28p 95.50p 112231
27/01/2014 98.50p 98.50p 92.00p 95.50p 162059
24/01/2014 97.00p 102.03p 96.28p 98.50p 240396
23/01/2014 93.00p 98.00p 92.65p 97.00p 115900
22/01/2014 93.00p 93.00p 91.15p 93.00p 41716
21/01/2014 92.00p 93.00p 89.00p 93.00p 185330
20/01/2014 98.00p 98.00p 90.27p 92.00p 264209
17/01/2014 98.00p 98.30p 97.00p 98.00p 136129
16/01/2014 98.00p 104.50p 96.00p 98.00p 579347
15/01/2014 94.00p 104.00p 94.00p 98.00p 684055
14/01/2014 86.50p 96.00p 85.75p 94.00p 519249
13/01/2014 85.50p 87.64p 85.00p 86.50p 166827
10/01/2014 84.50p 85.85p 83.30p 85.00p 445086
09/01/2014 81.50p 86.35p 81.50p 84.00p 228702
08/01/2014 82.00p 82.68p 80.20p 81.50p 316035
07/01/2014 82.00p 83.00p 78.00p 82.00p 358129
06/01/2014 84.00p 85.98p 81.34p 82.00p 373202
03/01/2014 81.50p 85.70p 81.35p 84.00p 374490
02/01/2014 79.50p 82.49p 78.63p 81.50p 154333
31/12/2013 79.00p 80.85p 77.94p 79.50p 81652
30/12/2013 80.00p 80.50p 78.00p 79.00p 62748
27/12/2013 81.00p 81.48p 79.00p 80.00p 55652
24/12/2013 78.50p 82.00p 78.50p 81.00p 159558
23/12/2013 76.50p 79.77p 75.15p 79.00p 167464
20/12/2013 77.00p 77.00p 75.00p 76.50p 72836
19/12/2013 78.00p 78.00p 76.00p 77.00p 85936
18/12/2013 79.50p 79.60p 74.55p 78.00p 244012
17/12/2013 86.00p 87.00p 78.24p 80.50p 582276
16/12/2013 81.00p 82.30p 77.00p 77.50p 143868
13/12/2013 83.50p 86.55p 79.08p 81.00p 596346
12/12/2013 73.00p 80.70p 73.00p 79.50p 544670
11/12/2013 70.00p 73.60p 69.26p 73.50p 234120
10/12/2013 71.50p 71.95p 69.10p 70.00p 276988
09/12/2013 72.00p 72.00p 70.00p 71.50p 31533
06/12/2013 72.00p 72.60p 70.00p 72.50p 69884
05/12/2013 73.50p 74.40p 71.00p 72.00p 68422
04/12/2013 74.50p 74.50p 71.55p 73.50p 55811
03/12/2013 72.50p 74.50p 72.05p 74.50p 1024639
02/12/2013 74.50p 74.75p 71.00p 72.50p 184129
29/11/2013 74.25p 75.23p 73.12p 74.50p 224850
28/11/2013 78.75p 79.50p 74.25p 74.25p 424983

*Close Price adjusted for both dividends and splits