Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/07/2013 62.00p 62.88p 61.20p 62.00p 85651
22/07/2013 61.50p 62.90p 61.40p 62.00p 51051
19/07/2013 61.50p 62.65p 60.28p 61.50p 47802
18/07/2013 63.00p 63.00p 60.00p 61.50p 53714
17/07/2013 63.50p 63.60p 62.05p 63.00p 93282
16/07/2013 65.00p 65.75p 63.00p 63.50p 52633
15/07/2013 67.50p 68.75p 63.08p 65.00p 127157
12/07/2013 64.50p 69.00p 64.50p 67.50p 260440
11/07/2013 60.00p 66.96p 60.00p 64.50p 191008
10/07/2013 58.50p 60.50p 57.00p 60.00p 239558
09/07/2013 59.50p 59.75p 57.00p 58.50p 81326
08/07/2013 60.00p 64.22p 54.00p 59.50p 373022
05/07/2013 51.75p 54.05p 51.00p 54.00p 108138
04/07/2013 51.75p 51.75p 51.00p 51.75p 43907
03/07/2013 52.00p 52.00p 51.00p 51.75p 54001
02/07/2013 52.00p 52.15p 51.55p 52.00p 13648
01/07/2013 52.25p 52.25p 52.00p 52.00p 55648
28/06/2013 52.25p 54.00p 52.00p 54.00p 18417
27/06/2013 52.50p 52.63p 52.00p 52.25p 23243
26/06/2013 55.00p 55.00p 52.00p 52.50p 23886
25/06/2013 54.50p 55.00p 53.15p 55.00p 1500
24/06/2013 55.50p 55.60p 53.00p 54.50p 50155
21/06/2013 55.50p 55.90p 54.00p 55.50p 104773
20/06/2013 57.00p 57.00p 54.00p 55.50p 115931
19/06/2013 56.50p 57.10p 56.00p 57.00p 37845
18/06/2013 57.00p 57.10p 56.90p 57.00p 6003
17/06/2013 57.50p 57.50p 55.75p 57.00p 52603
14/06/2013 58.50p 58.50p 57.00p 57.50p 23976
13/06/2013 59.50p 60.70p 57.00p 58.50p 82956
12/06/2013 61.00p 61.00p 58.00p 59.50p 49327
11/06/2013 59.00p 61.52p 59.00p 61.00p 59401
10/06/2013 60.50p 60.50p 58.75p 59.00p 60542
07/06/2013 60.50p 60.50p 59.00p 60.50p 51052
06/06/2013 61.00p 61.26p 59.00p 60.50p 103938
05/06/2013 61.50p 61.50p 60.00p 61.00p 56469
04/06/2013 61.75p 61.91p 61.35p 61.50p 22064
03/06/2013 61.75p 61.92p 61.56p 61.75p 16275
31/05/2013 61.50p 62.00p 61.50p 61.75p 75112
30/05/2013 61.50p 62.00p 61.21p 61.50p 107508
29/05/2013 61.50p 62.00p 61.01p 61.50p 87849
28/05/2013 60.50p 64.50p 59.25p 61.50p 338973
24/05/2013 56.50p 59.90p 56.50p 59.25p 72628
23/05/2013 58.75p 59.38p 56.50p 56.50p 59021
22/05/2013 53.50p 59.49p 52.70p 58.75p 170841
21/05/2013 53.00p 54.64p 52.60p 53.50p 34750
20/05/2013 53.00p 53.76p 52.58p 53.00p 12028
17/05/2013 53.00p 53.76p 52.30p 53.00p 50247
16/05/2013 54.00p 54.00p 52.36p 53.00p 26897
15/05/2013 52.00p 55.00p 51.42p 54.00p 133323
14/05/2013 54.50p 54.55p 50.25p 52.00p 250949
13/05/2013 47.00p 58.70p 45.00p 54.00p 1230392
10/05/2013 45.50p 45.60p 44.00p 45.00p 92802
09/05/2013 47.50p 47.50p 43.00p 45.50p 416843
08/05/2013 49.50p 49.50p 46.00p 47.50p 98550
07/05/2013 50.50p 51.85p 47.50p 49.50p 134023
03/05/2013 48.50p 48.70p 48.05p 48.50p 29706
02/05/2013 50.50p 50.50p 47.00p 49.00p 65778
01/05/2013 50.50p 50.50p 49.00p 50.50p 8000
30/04/2013 50.00p 50.50p 48.30p 50.50p 54985
29/04/2013 50.00p 50.40p 48.20p 50.00p 41867
26/04/2013 49.75p 50.40p 48.18p 50.00p 47138
25/04/2013 50.00p 50.00p 48.11p 49.75p 27196
24/04/2013 51.25p 51.25p 48.00p 50.00p 149628
23/04/2013 54.50p 54.50p 49.10p 51.25p 248661
22/04/2013 54.75p 54.75p 52.00p 54.50p 46931
19/04/2013 54.75p 54.75p 52.25p 54.75p 37863
18/04/2013 55.00p 55.00p 53.00p 54.75p 46531
17/04/2013 55.75p 56.00p 54.00p 55.00p 67404
16/04/2013 56.50p 56.70p 55.50p 56.00p 22977
15/04/2013 57.50p 58.00p 55.12p 56.50p 69401
12/04/2013 57.25p 57.90p 57.06p 57.50p 23880
11/04/2013 54.75p 57.92p 54.05p 57.25p 145345
10/04/2013 55.00p 55.10p 54.05p 54.75p 29232
09/04/2013 55.50p 55.50p 54.30p 55.00p 63995
08/04/2013 56.00p 56.85p 55.10p 55.50p 46217
05/04/2013 58.50p 58.50p 54.59p 56.00p 152136
04/04/2013 58.50p 59.38p 57.35p 58.50p 57360
03/04/2013 56.50p 59.25p 56.35p 58.50p 50848
02/04/2013 59.00p 59.45p 57.00p 57.50p 88698
28/03/2013 59.00p 59.25p 58.38p 59.00p 35776
27/03/2013 59.00p 59.90p 58.34p 59.00p 28358
26/03/2013 60.50p 60.50p 57.75p 59.00p 53526
25/03/2013 63.50p 64.00p 59.25p 60.50p 106438
22/03/2013 58.00p 64.38p 57.85p 63.50p 221879
21/03/2013 55.50p 58.77p 54.12p 58.00p 171562
20/03/2013 55.00p 56.40p 54.55p 55.50p 60880
19/03/2013 55.00p 55.55p 54.20p 55.00p 59933
18/03/2013 54.50p 56.00p 53.78p 55.00p 25248
15/03/2013 56.00p 57.00p 55.24p 56.00p 67185
14/03/2013 56.00p 56.40p 55.24p 56.00p 49695
13/03/2013 57.00p 57.00p 55.35p 56.00p 109642
12/03/2013 57.13p 57.80p 56.00p 57.00p 77117
11/03/2013 58.50p 58.50p 56.35p 57.13p 40630
08/03/2013 57.00p 59.50p 56.25p 58.50p 71603
07/03/2013 58.00p 58.20p 57.13p 57.75p 68929
06/03/2013 58.50p 58.75p 55.85p 58.00p 174475
05/03/2013 60.25p 60.25p 58.04p 58.50p 166962
04/03/2013 61.50p 61.50p 58.00p 60.25p 152443
01/03/2013 65.00p 65.00p 59.30p 61.50p 440166
28/02/2013 65.50p 72.70p 57.00p 65.00p 1743161
27/02/2013 57.50p 59.45p 56.00p 57.00p 129035
26/02/2013 56.50p 58.40p 56.15p 57.50p 73464
25/02/2013 58.00p 58.00p 55.74p 56.50p 97889
22/02/2013 57.00p 59.00p 56.00p 59.00p 196772
21/02/2013 57.50p 57.50p 56.00p 57.00p 50819
20/02/2013 58.50p 58.50p 56.10p 57.50p 78064
19/02/2013 58.50p 59.50p 57.15p 58.50p 37146
18/02/2013 61.50p 62.01p 57.00p 58.50p 194521
15/02/2013 61.50p 62.00p 59.50p 61.50p 257059
14/02/2013 64.00p 67.00p 60.30p 60.75p 536866
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

*Close Price adjusted for both dividends and splits