Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
30/04/2012 58.00p 65.00p 58.00p 61.00p 769450
27/04/2012 56.50p 57.25p 54.25p 55.50p 170957
26/04/2012 54.00p 58.09p 53.65p 57.00p 197445
25/04/2012 52.50p 56.87p 52.50p 54.00p 346811
24/04/2012 45.50p 55.39p 45.50p 52.50p 496515
23/04/2012 45.50p 48.11p 44.84p 45.50p 149129
20/04/2012 46.25p 46.25p 44.00p 44.00p 51581
19/04/2012 46.25p 46.25p 45.57p 46.25p 21329
18/04/2012 47.00p 47.28p 45.10p 46.25p 50785
17/04/2012 48.00p 50.00p 45.00p 45.75p 160100
16/04/2012 47.50p 47.50p 44.00p 44.75p 134282
13/04/2012 46.50p 47.92p 46.00p 47.50p 112459
12/04/2012 49.00p 49.00p 44.41p 46.50p 55847
11/04/2012 49.00p 49.00p 47.04p 49.00p 10000
10/04/2012 49.50p 49.50p 46.75p 49.00p 58902
05/04/2012 50.00p 50.00p 48.00p 49.50p 63127
04/04/2012 52.00p 52.36p 49.00p 50.00p 44445
03/04/2012 53.50p 54.65p 50.00p 52.00p 153177
02/04/2012 47.00p 55.00p 47.00p 53.50p 456225
30/03/2012 43.50p 49.00p 40.50p 47.00p 1212780
29/03/2012 46.75p 46.75p 41.00p 43.50p 329154
28/03/2012 46.25p 47.42p 45.50p 46.75p 234172
27/03/2012 50.25p 50.25p 45.91p 46.25p 217654
26/03/2012 49.75p 50.90p 48.43p 50.25p 43487
23/03/2012 50.00p 50.00p 48.10p 49.00p 127155
22/03/2012 49.50p 50.75p 49.20p 50.00p 148100
21/03/2012 51.00p 51.00p 49.00p 49.50p 160102
20/03/2012 52.75p 53.00p 50.40p 51.00p 213265
19/03/2012 51.25p 54.30p 50.50p 52.75p 271671
16/03/2012 52.00p 52.00p 51.00p 51.25p 86970
15/03/2012 53.50p 57.17p 51.25p 52.00p 308105
14/03/2012 49.00p 49.00p 46.33p 48.75p 122546
13/03/2012 52.00p 52.00p 48.00p 49.00p 254527
12/03/2012 54.00p 54.00p 51.81p 52.25p 87228
09/03/2012 51.50p 54.25p 51.50p 54.00p 356416
08/03/2012 54.25p 54.25p 50.50p 51.50p 239831
07/03/2012 54.75p 56.76p 51.00p 54.25p 328222
06/03/2012 60.25p 60.25p 54.00p 54.75p 273342
05/03/2012 62.00p 63.44p 59.12p 60.25p 178379
02/03/2012 59.00p 63.24p 57.00p 62.00p 248797
01/03/2012 60.50p 60.50p 56.38p 59.00p 140766
29/02/2012 63.00p 63.00p 60.00p 60.50p 128537
28/02/2012 64.00p 64.00p 61.16p 63.00p 31906
27/02/2012 65.50p 66.75p 62.50p 64.00p 96380
24/02/2012 64.00p 64.00p 62.10p 63.50p 137162
23/02/2012 65.25p 65.25p 62.00p 64.00p 70239
22/02/2012 68.00p 69.45p 62.15p 65.25p 213025
21/02/2012 64.75p 64.75p 61.55p 62.50p 91220
20/02/2012 65.50p 65.70p 63.00p 65.25p 229762
17/02/2012 62.50p 68.85p 62.50p 66.25p 220295
16/02/2012 63.50p 63.50p 62.10p 62.50p 48297
15/02/2012 64.00p 64.68p 62.20p 63.50p 242400
14/02/2012 66.00p 66.25p 63.10p 64.00p 109715
13/02/2012 67.00p 67.00p 63.25p 66.00p 292219
10/02/2012 69.00p 69.00p 66.00p 67.00p 107888
09/02/2012 69.00p 69.00p 68.00p 69.00p 22673
08/02/2012 70.25p 70.25p 66.00p 69.00p 215255
07/02/2012 70.25p 70.25p 68.75p 70.25p 50284
06/02/2012 72.25p 72.25p 68.73p 70.25p 178507
03/02/2012 69.00p 74.00p 68.62p 72.25p 239568
02/02/2012 71.00p 71.00p 68.10p 70.50p 193796
01/02/2012 71.75p 71.75p 70.00p 71.00p 75977
31/01/2012 73.00p 73.00p 71.00p 71.75p 89510
30/01/2012 73.75p 73.75p 71.25p 73.00p 187344
27/01/2012 76.25p 76.25p 73.55p 73.75p 150140
26/01/2012 81.50p 81.50p 75.00p 76.25p 504898
25/01/2012 80.50p 81.15p 78.00p 81.00p 235902
24/01/2012 83.00p 83.00p 78.50p 80.50p 284827
23/01/2012 83.50p 89.00p 79.00p 83.00p 687944
20/01/2012 75.00p 75.00p 73.00p 75.00p 229591
19/01/2012 70.00p 78.00p 69.00p 75.00p 481815
18/01/2012 71.00p 71.00p 69.05p 70.00p 65065
17/01/2012 73.50p 73.50p 68.25p 71.00p 247780
16/01/2012 75.00p 75.00p 69.00p 73.50p 189717
13/01/2012 78.50p 78.50p 73.05p 75.00p 185283
12/01/2012 80.00p 80.00p 76.25p 78.50p 144396
11/01/2012 79.50p 80.37p 78.55p 80.00p 88258
10/01/2012 81.50p 81.50p 78.44p 79.50p 173173
09/01/2012 82.00p 82.00p 80.25p 81.50p 25677
06/01/2012 82.50p 82.50p 80.00p 81.50p 170468
05/01/2012 84.00p 84.00p 80.37p 82.50p 60304
04/01/2012 84.00p 84.90p 83.00p 84.00p 98576
03/01/2012 83.50p 84.75p 83.00p 84.00p 153213
30/12/2011 84.50p 85.63p 83.00p 83.50p 93307
29/12/2011 78.00p 87.74p 78.00p 84.50p 271546
28/12/2011 77.00p 78.00p 76.50p 78.00p 78851
23/12/2011 75.00p 77.00p 74.70p 77.00p 151667
22/12/2011 75.50p 75.50p 73.00p 75.00p 44407
21/12/2011 76.00p 76.00p 74.15p 75.50p 9845
20/12/2011 76.50p 76.50p 74.00p 76.00p 152260

*Close Price adjusted for both dividends and splits