Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
19/12/2011 81.50p 81.50p 76.00p 77.00p 159434
16/12/2011 84.00p 87.00p 80.37p 81.50p 384949
15/12/2011 76.50p 76.65p 73.34p 76.00p 72822
14/12/2011 81.50p 81.50p 74.25p 76.50p 105758
13/12/2011 81.50p 82.20p 80.00p 81.50p 47780
12/12/2011 81.75p 86.00p 80.33p 81.50p 200064
09/12/2011 80.50p 82.00p 80.50p 81.75p 256072
08/12/2011 77.00p 81.00p 76.50p 80.12p 115965
07/12/2011 80.50p 82.00p 77.00p 77.00p 133097
06/12/2011 83.50p 83.84p 80.10p 80.50p 108825
05/12/2011 79.00p 84.50p 79.00p 82.50p 125632
02/12/2011 75.00p 82.80p 75.00p 79.00p 163766
01/12/2011 75.50p 76.50p 73.40p 75.00p 60536
30/11/2011 77.50p 77.50p 74.30p 75.50p 16433
29/11/2011 78.00p 80.00p 76.30p 77.50p 31570
28/11/2011 77.50p 80.96p 75.54p 78.00p 143275
25/11/2011 70.50p 80.00p 68.02p 77.50p 309736
24/11/2011 73.50p 73.50p 68.36p 70.50p 154391
23/11/2011 74.00p 74.15p 72.15p 73.50p 93628
22/11/2011 74.00p 76.92p 73.10p 74.00p 145134
21/11/2011 75.50p 76.28p 73.00p 74.00p 345085
18/11/2011 79.00p 79.00p 74.00p 75.50p 169827
17/11/2011 82.50p 82.50p 77.08p 79.00p 114439
16/11/2011 82.50p 86.75p 80.00p 82.50p 303523
15/11/2011 92.00p 92.00p 86.00p 88.00p 134040
14/11/2011 94.00p 96.00p 89.32p 92.00p 380824
11/11/2011 85.50p 95.50p 82.00p 94.00p 1151232
10/11/2011 73.50p 74.00p 69.25p 72.50p 280092
09/11/2011 78.50p 78.50p 73.50p 74.75p 109347
08/11/2011 78.50p 79.88p 77.00p 78.50p 91378
07/11/2011 83.50p 85.07p 77.03p 78.50p 140937
04/11/2011 78.50p 89.00p 78.50p 82.75p 329761
03/11/2011 80.50p 80.50p 77.02p 78.50p 53037
02/11/2011 79.50p 85.73p 79.50p 80.50p 250958
01/11/2011 88.50p 90.53p 77.25p 79.50p 593055
31/10/2011 94.00p 97.00p 87.00p 88.75p 391794
28/10/2011 77.25p 95.00p 77.25p 94.00p 663031
27/10/2011 75.00p 78.00p 75.00p 77.25p 228513
26/10/2011 73.00p 78.00p 72.42p 75.00p 342966
25/10/2011 70.25p 77.50p 69.75p 72.25p 549532
24/10/2011 64.50p 72.00p 64.50p 70.00p 626356
21/10/2011 62.25p 66.00p 62.25p 63.00p 184394
20/10/2011 57.50p 63.00p 56.67p 61.75p 373082
19/10/2011 53.00p 58.50p 51.85p 57.50p 136176
18/10/2011 53.00p 53.75p 50.75p 53.00p 223855
17/10/2011 55.50p 55.50p 52.00p 53.00p 83234
14/10/2011 57.00p 57.00p 54.50p 55.50p 141528
13/10/2011 56.50p 58.00p 55.25p 57.00p 140927
12/10/2011 58.00p 58.00p 54.84p 56.50p 274914
11/10/2011 59.50p 59.50p 55.00p 58.00p 231103
10/10/2011 63.50p 63.50p 57.50p 59.50p 217557
07/10/2011 63.50p 64.99p 62.50p 63.50p 292455
06/10/2011 63.50p 66.04p 62.00p 63.50p 397938
05/10/2011 58.50p 64.88p 58.50p 61.75p 483987
04/10/2011 63.50p 63.50p 57.35p 58.00p 178095
03/10/2011 68.25p 68.44p 61.20p 63.50p 375533
30/09/2011 59.25p 72.00p 54.30p 68.50p 1439654
29/09/2011 76.50p 79.00p 51.40p 59.75p 2385724
28/09/2011 30.00p 66.87p 29.50p 64.25p 5004004
27/09/2011 27.75p 28.40p 27.16p 28.00p 34906
26/09/2011 27.50p 27.93p 27.00p 27.75p 45354
23/09/2011 27.50p 28.98p 27.50p 27.75p 25913
22/09/2011 28.00p 30.00p 27.42p 27.75p 150000
21/09/2011 28.00p 28.26p 27.75p 27.75p 6500
20/09/2011 28.00p 28.00p 27.20p 28.00p 8533
19/09/2011 28.50p 28.65p 28.00p 28.00p 31146
16/09/2011 29.25p 29.63p 28.04p 28.50p 55006
15/09/2011 31.00p 31.50p 29.25p 29.25p 158843
14/09/2011 29.75p 31.50p 29.75p 31.00p 266874
13/09/2011 27.50p 30.50p 27.25p 29.75p 129897
12/09/2011 27.25p 27.25p 27.00p 27.25p 124897
09/09/2011 26.50p 28.00p 26.18p 27.25p 162937
08/09/2011 26.00p 26.94p 25.50p 26.50p 30000
07/09/2011 26.00p 26.48p 25.75p 26.00p 0
06/09/2011 26.25p 26.48p 25.75p 26.00p 0
05/09/2011 26.37p 26.48p 25.75p 26.25p 50671
02/09/2011 26.37p 27.25p 25.75p 26.37p 0
01/09/2011 25.75p 27.25p 25.75p 26.37p 45000
31/08/2011 25.75p 26.30p 25.75p 25.75p 0
30/08/2011 25.75p 26.30p 25.75p 25.75p 4074
26/08/2011 25.25p 25.75p 24.75p 25.75p 5334
25/08/2011 25.25p 25.25p 24.95p 25.25p 10000
24/08/2011 26.25p 26.25p 25.25p 25.25p 17500
23/08/2011 25.50p 27.00p 24.00p 26.25p 82091
22/08/2011 24.00p 25.00p 24.00p 24.00p 0
19/08/2011 24.75p 25.00p 24.00p 24.00p 0
18/08/2011 25.00p 25.00p 24.75p 24.75p 25000
17/08/2011 25.00p 25.49p 25.00p 25.00p 0
16/08/2011 25.00p 25.49p 25.00p 25.00p 9705
15/08/2011 24.50p 26.24p 24.50p 25.00p 68008
12/08/2011 24.00p 25.00p 24.00p 24.50p 12912
11/08/2011 24.00p 24.00p 24.00p 24.00p 0
10/08/2011 23.75p 24.35p 23.75p 24.00p 5000
09/08/2011 23.50p 24.40p 23.50p 23.50p 45000
08/08/2011 24.75p 25.20p 24.17p 24.50p 9431
05/08/2011 26.37p 27.13p 23.00p 24.75p 193354
04/08/2011 27.50p 28.00p 26.50p 27.13p 143797
03/08/2011 27.50p 27.50p 27.35p 27.50p 10000
02/08/2011 27.50p 28.00p 27.50p 27.50p 7068
01/08/2011 27.75p 28.82p 27.50p 27.50p 40902
29/07/2011 27.75p 28.33p 27.50p 27.75p 19086
28/07/2011 27.88p 28.67p 27.75p 27.75p 8514
27/07/2011 27.75p 28.30p 27.75p 27.75p 0
26/07/2011 27.75p 28.30p 27.75p 27.75p 18533
25/07/2011 28.38p 28.38p 27.75p 27.75p 23000
22/07/2011 27.50p 27.75p 27.00p 27.50p 0
21/07/2011 27.75p 27.75p 27.00p 27.50p 83981
20/07/2011 27.75p 27.75p 27.13p 27.75p 10000
19/07/2011 27.75p 27.75p 27.13p 27.75p 20000
18/07/2011 27.75p 27.75p 27.15p 27.75p 7500

*Close Price adjusted for both dividends and splits