Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
15/07/2011 27.50p 28.65p 27.25p 27.75p 133790
14/07/2011 28.25p 28.25p 27.88p 28.25p 2500
13/07/2011 28.25p 28.25p 28.00p 28.25p 55000
12/07/2011 27.75p 28.25p 27.75p 28.25p 1960
11/07/2011 27.75p 28.00p 27.75p 27.75p 13000
08/07/2011 27.75p 28.00p 26.69p 27.75p 43500
07/07/2011 28.00p 28.50p 27.00p 27.75p 88961
06/07/2011 28.00p 28.00p 27.55p 28.00p 7791
05/07/2011 27.50p 28.11p 27.50p 28.00p 12358
04/07/2011 27.50p 27.99p 27.28p 27.50p 1135
01/07/2011 27.50p 27.50p 27.15p 27.50p 4806
30/06/2011 27.75p 27.75p 27.31p 27.50p 11202
29/06/2011 27.75p 28.42p 27.50p 27.75p 42000
28/06/2011 28.00p 28.98p 27.65p 27.75p 23000
27/06/2011 26.50p 27.00p 26.50p 26.50p 65596
24/06/2011 26.00p 27.00p 26.00p 26.50p 65000
23/06/2011 26.00p 26.25p 25.87p 26.00p 0
22/06/2011 26.00p 26.25p 25.87p 26.00p 0
21/06/2011 26.00p 26.25p 25.87p 26.00p 0
20/06/2011 25.87p 26.25p 25.87p 26.00p 15118
17/06/2011 25.75p 25.87p 25.75p 25.87p 10834
16/06/2011 26.50p 26.50p 25.58p 25.75p 22000
15/06/2011 26.50p 26.52p 26.26p 26.50p 5650
14/06/2011 26.63p 26.63p 26.15p 26.50p 46125
13/06/2011 25.25p 27.00p 25.25p 26.63p 87276
10/06/2011 24.75p 26.45p 24.75p 25.25p 81633
09/06/2011 24.75p 24.75p 24.40p 24.75p 360
08/06/2011 24.75p 24.75p 24.10p 24.75p 0
07/06/2011 24.75p 24.75p 24.10p 24.75p 1141
06/06/2011 24.75p 24.75p 24.00p 24.75p 0
03/06/2011 24.75p 24.75p 24.00p 24.75p 7850
02/06/2011 25.00p 25.00p 24.50p 24.75p 0
01/06/2011 25.00p 25.00p 24.50p 25.00p 22350
31/05/2011 25.00p 25.00p 24.54p 25.00p 29164
27/05/2011 25.50p 25.50p 24.11p 25.00p 65000
26/05/2011 25.50p 25.50p 25.31p 25.50p 28000
25/05/2011 25.50p 25.50p 25.50p 25.50p 0
24/05/2011 25.50p 25.50p 25.50p 25.50p 10000
23/05/2011 26.00p 26.00p 25.50p 25.50p 20250
20/05/2011 26.00p 26.75p 26.00p 26.00p 4500
19/05/2011 26.00p 27.00p 25.50p 26.00p 0
18/05/2011 26.12p 27.00p 25.50p 25.50p 50000
17/05/2011 27.00p 27.38p 26.75p 27.00p 0
16/05/2011 27.00p 27.38p 26.75p 27.00p 0
13/05/2011 26.75p 27.38p 26.75p 27.00p 21500
12/05/2011 26.88p 27.14p 26.69p 26.75p 29132
11/05/2011 26.25p 28.89p 26.25p 26.88p 70000
10/05/2011 26.25p 26.99p 25.50p 26.25p 10500
09/05/2011 25.75p 26.93p 25.75p 26.25p 34355
06/05/2011 25.75p 26.34p 25.75p 25.75p 11755
05/05/2011 25.00p 28.00p 25.00p 25.75p 211986
04/05/2011 24.75p 24.75p 24.75p 24.75p 75000
03/05/2011 24.75p 24.75p 24.23p 24.75p 8308
28/04/2011 23.50p 25.50p 23.00p 24.75p 96339
27/04/2011 22.38p 23.17p 22.38p 23.00p 4900
26/04/2011 23.00p 23.17p 23.00p 23.00p 13683
21/04/2011 22.88p 23.25p 22.88p 23.00p 166200
20/04/2011 22.88p 23.14p 22.88p 22.88p 17725
19/04/2011 22.50p 23.35p 22.50p 22.88p 137061
18/04/2011 22.13p 23.50p 22.13p 22.25p 60229
15/04/2011 22.13p 22.13p 21.76p 22.13p 9095
14/04/2011 22.00p 22.50p 21.75p 22.13p 129342
13/04/2011 22.75p 22.75p 21.25p 22.00p 45445
12/04/2011 22.75p 22.75p 22.00p 22.75p 5000
11/04/2011 22.75p 22.75p 22.75p 22.75p 5000
08/04/2011 22.75p 22.75p 22.00p 22.75p 0
07/04/2011 22.75p 22.75p 22.00p 22.75p 0
06/04/2011 22.75p 22.75p 22.00p 22.75p 21291
05/04/2011 23.25p 23.25p 21.00p 23.00p 85952
04/04/2011 23.25p 23.25p 22.51p 23.25p 5074
01/04/2011 23.25p 23.25p 22.51p 23.25p 10711
31/03/2011 23.25p 23.25p 22.62p 23.25p 46000
30/03/2011 23.50p 23.50p 22.50p 23.25p 19000
29/03/2011 23.50p 23.50p 22.62p 23.50p 4912
28/03/2011 23.50p 23.50p 22.62p 23.50p 7000
25/03/2011 23.50p 23.75p 23.00p 23.50p 0
24/03/2011 23.75p 23.75p 23.00p 23.50p 25000
23/03/2011 23.75p 24.19p 23.75p 23.75p 500
22/03/2011 23.75p 23.98p 23.50p 23.75p 0
21/03/2011 23.50p 23.98p 23.50p 23.75p 4000
18/03/2011 23.50p 23.50p 23.00p 23.50p 21536
17/03/2011 23.50p 24.50p 22.50p 23.50p 0
16/03/2011 23.50p 24.50p 22.50p 23.50p 71000
15/03/2011 24.25p 24.25p 23.13p 23.50p 85030
14/03/2011 25.00p 25.00p 24.00p 24.50p 52500
11/03/2011 25.87p 25.87p 24.50p 25.00p 50000
10/03/2011 26.50p 26.50p 25.00p 25.87p 82000
09/03/2011 26.75p 26.50p 25.70p 26.50p 60000
08/03/2011 26.75p 26.75p 26.00p 26.75p 0
07/03/2011 26.75p 26.75p 26.00p 26.75p 26968

*Close Price adjusted for both dividends and splits