Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/02/2013 61.25p 65.37p 60.68p 64.00p 161767
12/02/2013 62.00p 62.00p 58.10p 61.25p 106545
11/02/2013 61.50p 63.92p 61.00p 62.00p 209115
08/02/2013 62.00p 64.85p 59.63p 61.50p 442785
07/02/2013 54.25p 63.00p 53.43p 62.00p 514337
06/02/2013 54.00p 55.30p 52.50p 54.25p 224777
05/02/2013 55.25p 55.93p 52.52p 54.00p 115909
04/02/2013 57.25p 57.50p 54.10p 55.25p 209511
01/02/2013 56.50p 57.50p 55.22p 56.50p 139488
31/01/2013 56.00p 57.80p 52.50p 56.50p 652984
30/01/2013 63.25p 64.00p 59.00p 60.50p 173575
29/01/2013 62.25p 65.85p 59.50p 63.25p 348245
28/01/2013 62.37p 63.25p 60.10p 62.25p 191441
25/01/2013 65.50p 66.10p 62.00p 63.25p 143897
24/01/2013 69.00p 71.00p 64.45p 65.50p 442064
23/01/2013 58.00p 70.76p 56.75p 68.50p 1090871
22/01/2013 58.25p 59.06p 56.50p 58.00p 189908
21/01/2013 58.50p 59.40p 56.00p 58.25p 147651
18/01/2013 59.00p 59.80p 56.50p 58.50p 347716
17/01/2013 58.25p 61.00p 53.00p 59.00p 1313627
16/01/2013 73.00p 73.00p 57.01p 59.00p 1769520
15/01/2013 75.00p 91.00p 68.65p 73.50p 6692509
14/01/2013 32.00p 74.50p 32.00p 69.50p 5544974
11/01/2013 29.00p 29.00p 28.10p 29.00p 29763
10/01/2013 29.00p 29.75p 29.00p 29.00p 22805
09/01/2013 31.50p 31.50p 28.25p 29.00p 65941
08/01/2013 32.00p 32.00p 30.36p 31.50p 50100
07/01/2013 32.00p 32.50p 31.42p 32.00p 32756
04/01/2013 31.50p 32.10p 31.00p 32.00p 75524
03/01/2013 28.50p 32.18p 28.00p 31.50p 218908
02/01/2013 27.00p 29.88p 26.30p 28.50p 193919
31/12/2012 27.00p 27.48p 26.08p 27.00p 41872
28/12/2012 27.00p 27.50p 26.32p 27.00p 24471
27/12/2012 27.50p 27.50p 26.25p 27.00p 5844
24/12/2012 27.50p 27.50p 26.12p 27.50p 4378
21/12/2012 27.00p 28.50p 26.03p 27.50p 79407
20/12/2012 26.75p 27.00p 26.03p 27.00p 75324
19/12/2012 27.50p 27.50p 25.25p 26.75p 68735
18/12/2012 27.25p 27.60p 25.25p 27.50p 160514
17/12/2012 25.75p 25.75p 24.75p 25.25p 167046
14/12/2012 26.75p 26.75p 25.69p 25.75p 183152
13/12/2012 28.75p 28.75p 26.00p 26.75p 131918
12/12/2012 29.25p 29.30p 28.50p 28.75p 55157
11/12/2012 30.25p 30.25p 29.00p 29.25p 97658
10/12/2012 36.50p 36.50p 27.00p 29.75p 876728
07/12/2012 36.25p 36.25p 35.65p 36.25p 1000
06/12/2012 36.00p 36.25p 35.65p 36.25p 554
05/12/2012 36.25p 36.45p 35.65p 36.25p 15749
04/12/2012 37.00p 37.00p 35.50p 36.25p 109855
03/12/2012 37.00p 37.50p 35.50p 37.00p 133503
30/11/2012 37.00p 37.00p 36.10p 37.00p 20069
29/11/2012 37.00p 37.50p 36.25p 37.00p 33977
28/11/2012 37.00p 37.50p 36.25p 37.00p 10463
27/11/2012 37.00p 37.00p 36.50p 37.00p 1500
26/11/2012 39.00p 39.00p 36.00p 37.00p 87258
23/11/2012 37.00p 39.48p 36.00p 39.00p 141713
22/11/2012 37.50p 37.50p 36.00p 37.00p 7213
21/11/2012 37.00p 37.50p 36.10p 37.50p 26620
20/11/2012 36.75p 37.40p 36.15p 37.00p 9403
19/11/2012 37.50p 38.25p 36.00p 36.75p 55253
16/11/2012 38.25p 38.25p 36.30p 37.50p 21528
15/11/2012 39.75p 40.75p 37.13p 38.25p 64688
14/11/2012 37.25p 40.88p 36.95p 39.75p 205721
13/11/2012 37.25p 37.25p 36.50p 37.25p 13843
12/11/2012 37.25p 37.25p 36.50p 37.25p 40236
09/11/2012 37.25p 37.25p 36.00p 37.25p 5549
08/11/2012 37.25p 37.25p 36.50p 37.25p 9001
07/11/2012 37.50p 37.50p 36.25p 37.25p 31015
06/11/2012 37.50p 37.50p 36.57p 37.50p 16658
05/11/2012 37.50p 37.62p 36.50p 37.50p 32352
02/11/2012 37.50p 37.50p 37.10p 37.50p 22712
01/11/2012 37.50p 37.80p 37.10p 37.50p 54493
31/10/2012 37.50p 37.89p 37.21p 37.50p 112724
30/10/2012 37.50p 37.65p 37.20p 37.50p 64009
29/10/2012 37.50p 37.65p 37.15p 37.50p 56670
26/10/2012 38.50p 38.50p 37.00p 37.50p 61759
25/10/2012 38.50p 38.65p 38.00p 38.50p 54490
24/10/2012 38.50p 38.65p 38.11p 38.50p 28203
23/10/2012 38.50p 38.67p 38.20p 38.50p 69535
22/10/2012 39.00p 40.00p 38.25p 38.50p 196223
19/10/2012 38.12p 39.21p 38.05p 39.00p 193500
18/10/2012 37.25p 38.12p 37.20p 38.12p 62582
17/10/2012 37.25p 37.25p 36.68p 37.25p 11708
16/10/2012 37.75p 37.75p 36.00p 37.25p 70171
15/10/2012 38.25p 38.25p 36.25p 37.75p 38893
12/10/2012 38.50p 38.70p 37.55p 38.25p 10554
11/10/2012 38.75p 39.38p 37.00p 38.75p 73933
10/10/2012 39.25p 39.25p 36.64p 38.75p 95892
09/10/2012 39.25p 39.25p 39.15p 39.25p 22611
08/10/2012 39.25p 39.65p 38.50p 39.25p 19375
05/10/2012 39.75p 39.75p 38.54p 39.25p 47180
04/10/2012 40.25p 40.25p 38.60p 39.75p 58656
03/10/2012 39.25p 40.25p 38.80p 40.25p 56628
02/10/2012 39.00p 39.50p 38.67p 39.25p 30646
01/10/2012 40.25p 40.25p 38.98p 39.00p 46100
28/09/2012 40.25p 40.25p 39.50p 40.25p 21288
27/09/2012 40.25p 40.25p 39.50p 40.25p 24000
26/09/2012 40.50p 40.60p 39.50p 40.25p 25759
25/09/2012 40.50p 40.50p 40.00p 40.50p 20091
24/09/2012 39.50p 40.87p 39.50p 40.50p 33374
21/09/2012 41.50p 41.50p 39.03p 39.50p 26667
20/09/2012 39.50p 41.50p 39.00p 41.50p 45000
19/09/2012 42.50p 42.50p 38.00p 39.50p 114875
18/09/2012 41.00p 43.10p 41.00p 42.50p 34644
17/09/2012 39.25p 44.00p 39.25p 41.00p 272861
14/09/2012 39.00p 39.68p 38.22p 39.25p 35575
13/09/2012 39.00p 39.07p 38.00p 39.00p 73957
12/09/2012 40.50p 40.65p 39.00p 39.25p 54425
11/09/2012 41.00p 41.00p 39.00p 40.50p 23290
10/09/2012 41.00p 41.35p 40.00p 41.00p 29730
07/09/2012 41.00p 41.00p 39.15p 41.00p 2383
06/09/2012 41.00p 41.00p 39.24p 41.00p 7569
05/09/2012 41.00p 41.00p 40.90p 41.00p 10305
04/09/2012 41.00p 41.00p 39.20p 41.00p 28574
03/09/2012 42.50p 42.50p 39.75p 41.00p 125789
31/08/2012 41.50p 42.37p 41.25p 42.00p 112987
30/08/2012 41.50p 41.50p 40.06p 41.50p 5000
29/08/2012 41.50p 41.80p 40.06p 41.50p 23797
28/08/2012 41.50p 43.00p 40.06p 41.50p 35964
24/08/2012 41.50p 41.86p 38.50p 41.50p 22830
23/08/2012 41.25p 42.25p 39.93p 41.50p 80140
22/08/2012 38.75p 41.95p 38.75p 41.25p 121402
21/08/2012 38.75p 39.20p 38.18p 38.75p 15504
20/08/2012 40.00p 40.00p 38.02p 38.75p 48453
17/08/2012 40.50p 40.50p 39.00p 40.00p 13902
16/08/2012 40.50p 40.50p 40.00p 40.50p 22019
15/08/2012 40.50p 40.50p 40.00p 40.50p 38631
14/08/2012 41.50p 41.50p 40.12p 40.50p 8213
13/08/2012 41.50p 41.50p 40.10p 41.50p 11696
10/08/2012 41.50p 41.50p 40.16p 41.50p 5000
09/08/2012 41.50p 41.50p 40.05p 41.50p 26000
08/08/2012 41.50p 41.50p 40.16p 41.50p 15000
07/08/2012 41.50p 42.00p 40.00p 41.50p 69529
06/08/2012 41.00p 41.65p 40.20p 41.50p 85000
03/08/2012 41.00p 41.00p 40.16p 41.00p 33044
02/08/2012 41.00p 41.00p 40.16p 41.00p 10150
01/08/2012 41.00p 41.16p 40.12p 41.00p 46266
31/07/2012 41.00p 41.00p 40.62p 41.00p 4000
30/07/2012 41.00p 41.00p 40.08p 41.00p 14947
27/07/2012 41.50p 41.50p 40.00p 41.00p 30580
26/07/2012 44.00p 44.00p 40.00p 41.50p 204904
25/07/2012 44.50p 45.45p 43.00p 45.00p 47854
24/07/2012 44.75p 44.75p 43.10p 44.50p 7222
23/07/2012 44.75p 44.75p 42.60p 44.75p 18871
20/07/2012 44.25p 44.95p 42.60p 44.75p 2691
19/07/2012 45.50p 46.37p 43.46p 43.75p 105772
18/07/2012 43.50p 46.00p 43.29p 45.50p 121797
17/07/2012 43.50p 43.50p 42.12p 43.50p 27269
16/07/2012 43.50p 43.50p 42.48p 43.50p 5688
13/07/2012 43.50p 43.50p 42.25p 43.50p 21160
12/07/2012 43.50p 43.85p 42.55p 43.50p 16612
11/07/2012 43.50p 43.59p 42.00p 43.50p 125179
10/07/2012 44.50p 45.00p 42.50p 43.50p 19000
09/07/2012 43.00p 44.80p 41.80p 44.50p 174661
06/07/2012 43.00p 43.00p 42.10p 43.00p 19391
05/07/2012 43.00p 43.00p 42.90p 43.00p 7567
04/07/2012 43.00p 43.00p 42.00p 43.00p 0
03/07/2012 43.00p 43.00p 42.00p 43.00p 23288
02/07/2012 43.50p 43.50p 42.00p 43.00p 28750
29/06/2012 43.50p 43.63p 42.10p 43.50p 34207
28/06/2012 43.50p 43.50p 42.00p 43.50p 4150
27/06/2012 43.50p 43.63p 42.10p 43.50p 5235
26/06/2012 45.00p 45.00p 42.10p 43.50p 55343
25/06/2012 44.00p 45.96p 43.30p 45.00p 18952
22/06/2012 44.00p 44.00p 43.75p 44.00p 11739
21/06/2012 46.50p 46.50p 43.25p 44.00p 41783
20/06/2012 43.50p 47.48p 43.50p 46.50p 116010
19/06/2012 43.50p 43.65p 42.05p 43.50p 0
18/06/2012 43.50p 43.65p 42.05p 43.50p 28681
15/06/2012 44.50p 44.50p 42.00p 43.50p 63018
14/06/2012 45.50p 45.50p 42.10p 44.50p 69561
13/06/2012 45.50p 45.50p 44.10p 45.50p 16000
12/06/2012 45.00p 46.47p 43.00p 45.50p 103755
11/06/2012 45.00p 45.00p 43.00p 45.00p 30093
08/06/2012 45.00p 45.00p 43.00p 45.00p 6087
07/06/2012 45.50p 45.50p 43.48p 45.00p 55158
06/06/2012 43.50p 44.07p 42.00p 43.50p 53730
01/06/2012 45.00p 45.00p 43.00p 43.50p 20117
31/05/2012 45.00p 45.50p 43.30p 45.00p 34386
30/05/2012 45.00p 45.32p 44.90p 45.00p 12804
29/05/2012 45.50p 45.50p 43.00p 45.00p 30073
28/05/2012 45.50p 46.50p 43.49p 45.50p 24114
25/05/2012 46.00p 46.00p 44.00p 45.50p 17906
24/05/2012 46.00p 46.76p 44.10p 46.00p 13501
23/05/2012 47.00p 48.00p 44.77p 46.00p 42354
22/05/2012 46.00p 47.45p 45.35p 47.00p 23446
21/05/2012 46.50p 46.50p 44.02p 46.00p 15590
18/05/2012 46.50p 46.50p 45.00p 46.50p 25566
17/05/2012 47.00p 47.00p 45.10p 46.50p 9954
16/05/2012 51.00p 51.00p 45.44p 47.00p 219863
15/05/2012 51.00p 51.64p 50.10p 51.00p 70194
14/05/2012 53.00p 53.00p 50.25p 51.00p 52964
11/05/2012 53.00p 53.00p 51.00p 53.00p 32540
10/05/2012 51.00p 53.00p 50.45p 53.00p 25387
09/05/2012 55.00p 55.00p 49.00p 51.00p 95433
08/05/2012 56.25p 56.73p 54.00p 55.00p 90053
04/05/2012 59.00p 59.20p 55.05p 56.25p 42794
03/05/2012 59.00p 59.38p 58.26p 59.00p 17390
02/05/2012 59.50p 60.55p 58.10p 59.00p 114465
01/05/2012 61.00p 61.68p 58.65p 59.50p 80142

*Close Price adjusted for both dividends and splits