Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/05/2010 27.50p 29.43p 27.50p 28.75p 105000
07/05/2010 30.25p 30.25p 27.50p 27.50p 431993
06/05/2010 30.75p 30.75p 30.00p 30.75p 39000
05/05/2010 33.25p 33.25p 30.00p 30.75p 107736
04/05/2010 33.25p 33.50p 32.50p 33.25p 10500
30/04/2010 34.00p 34.00p 32.00p 33.25p 61874
29/04/2010 34.00p 34.50p 32.50p 34.00p 31721
28/04/2010 32.50p 34.70p 32.00p 34.00p 395462
27/04/2010 32.50p 32.65p 32.00p 32.50p 18239
26/04/2010 32.50p 32.50p 32.19p 32.50p 15200
23/04/2010 33.50p 33.50p 32.18p 32.50p 105251
22/04/2010 33.75p 33.75p 32.50p 33.50p 115000
21/04/2010 34.00p 34.00p 33.75p 33.75p 8718
20/04/2010 34.00p 34.15p 33.65p 34.00p 41106
19/04/2010 34.50p 34.50p 33.50p 34.00p 72600
16/04/2010 33.75p 35.00p 33.75p 34.50p 28087
15/04/2010 32.75p 35.00p 32.75p 33.75p 194957
14/04/2010 30.75p 33.11p 30.38p 32.75p 92030
13/04/2010 30.75p 31.31p 30.00p 30.75p 81250
12/04/2010 32.00p 32.00p 31.00p 31.50p 84631
09/04/2010 33.50p 35.00p 31.52p 32.00p 64918
08/04/2010 33.50p 33.69p 33.45p 33.50p 16199
07/04/2010 34.00p 34.00p 33.16p 33.50p 67000
06/04/2010 35.50p 35.50p 33.16p 34.00p 158214
01/04/2010 35.50p 35.75p 34.00p 35.50p 75846
31/03/2010 37.00p 37.00p 35.50p 35.50p 145300
30/03/2010 37.25p 37.25p 36.75p 37.00p 54890
29/03/2010 37.00p 37.50p 36.81p 37.25p 15930
26/03/2010 37.50p 38.18p 36.60p 37.00p 115183
25/03/2010 36.75p 37.88p 36.75p 37.50p 62977
24/03/2010 36.50p 36.97p 36.50p 36.75p 63343
23/03/2010 36.50p 36.50p 36.42p 36.50p 50700
22/03/2010 36.75p 37.64p 36.42p 36.50p 18117
19/03/2010 37.25p 37.25p 36.25p 36.75p 34115
18/03/2010 37.00p 38.00p 36.30p 37.25p 126890
17/03/2010 35.00p 37.00p 35.00p 37.00p 103816
16/03/2010 34.75p 35.00p 34.26p 35.00p 86567
15/03/2010 33.25p 35.28p 33.25p 34.75p 156269
12/03/2010 33.00p 33.84p 32.26p 33.25p 206875
11/03/2010 34.25p 34.83p 33.00p 33.00p 110318
10/03/2010 34.75p 35.34p 33.63p 34.25p 42014
09/03/2010 32.75p 35.75p 32.40p 34.75p 217694
08/03/2010 34.50p 34.75p 32.00p 32.75p 232879
05/03/2010 37.00p 37.00p 34.13p 34.50p 121815
04/03/2010 36.50p 37.85p 36.25p 37.00p 42180
03/03/2010 36.50p 39.30p 36.13p 37.00p 292310
02/03/2010 39.25p 39.92p 36.00p 36.50p 304375
01/03/2010 36.75p 41.50p 36.75p 39.25p 391293
26/02/2010 34.00p 38.00p 33.60p 36.75p 514313
25/02/2010 35.75p 38.50p 33.52p 33.75p 836006
24/02/2010 30.50p 36.50p 30.26p 35.75p 458567
23/02/2010 30.00p 31.00p 30.00p 30.50p 263941
22/02/2010 28.25p 31.00p 28.00p 30.00p 458652
19/02/2010 27.75p 28.50p 27.25p 28.25p 101707
18/02/2010 27.50p 29.50p 27.00p 27.75p 308571
17/02/2010 25.50p 28.50p 25.25p 27.50p 533651
16/02/2010 24.75p 26.35p 24.50p 25.50p 128967
15/02/2010 23.50p 26.50p 23.50p 24.75p 185913
12/02/2010 19.50p 25.70p 19.00p 23.50p 532890
11/02/2010 19.50p 19.50p 19.01p 19.50p 14228
10/02/2010 20.00p 20.00p 19.50p 19.50p 0
09/02/2010 19.50p 20.54p 19.13p 20.00p 67766
08/02/2010 19.50p 19.70p 19.50p 19.50p 35158
05/02/2010 22.00p 22.00p 19.50p 19.50p 156676
04/02/2010 22.00p 23.00p 22.00p 22.00p 168093
03/02/2010 23.25p 23.25p 21.00p 22.00p 92074
02/02/2010 23.25p 25.00p 22.50p 23.25p 486438
01/02/2010 19.75p 23.25p 19.75p 23.25p 325513
29/01/2010 18.00p 19.95p 17.40p 19.75p 247671
28/01/2010 19.75p 19.75p 17.25p 18.00p 94406
27/01/2010 19.75p 20.00p 19.00p 19.75p 30586
26/01/2010 20.00p 20.48p 19.00p 19.75p 60251
25/01/2010 20.50p 20.50p 20.00p 20.00p 92285
22/01/2010 22.00p 22.00p 19.50p 20.50p 236518
21/01/2010 27.50p 27.75p 21.50p 22.00p 1222856
20/01/2010 22.00p 28.05p 22.00p 27.00p 578296
19/01/2010 22.75p 22.75p 21.00p 22.00p 159277
18/01/2010 23.75p 24.02p 22.09p 22.75p 192901
15/01/2010 22.50p 24.54p 22.31p 23.50p 457530
14/01/2010 24.00p 24.00p 20.00p 22.50p 258910
13/01/2010 23.75p 24.68p 23.00p 24.25p 153122
12/01/2010 25.25p 26.50p 23.00p 23.75p 440188
11/01/2010 25.00p 26.07p 23.00p 25.25p 460735
08/01/2010 25.50p 28.98p 25.00p 25.25p 801394
07/01/2010 23.00p 28.00p 23.00p 25.50p 2708902
06/01/2010 21.00p 23.50p 20.60p 23.00p 1235891
05/01/2010 18.25p 21.70p 18.00p 21.00p 1439874
04/01/2010 17.00p 20.40p 17.00p 18.25p 697613
31/12/2009 16.75p 17.50p 16.75p 16.75p 27975
30/12/2009 15.75p 18.00p 15.60p 16.75p 448276
29/12/2009 13.25p 17.00p 13.25p 15.75p 518425
24/12/2009 11.50p 14.00p 11.50p 13.25p 35000
23/12/2009 11.50p 12.00p 11.50p 11.50p 10000
22/12/2009 11.25p 11.50p 11.25p 11.50p 100000
21/12/2009 11.25p 11.25p 11.25p 11.25p 0
18/12/2009 11.25p 11.25p 11.25p 11.25p 0
17/12/2009 11.25p 11.25p 11.25p 11.25p 0
16/12/2009 11.50p 11.50p 11.25p 11.25p 15000
15/12/2009 11.75p 11.76p 11.13p 11.50p 70000
14/12/2009 11.75p 11.75p 11.75p 11.75p 0
11/12/2009 11.75p 11.97p 11.50p 11.75p 30000
10/12/2009 11.75p 11.75p 11.75p 11.75p 0
09/12/2009 11.75p 11.75p 11.75p 11.75p 0
08/12/2009 12.00p 12.00p 11.75p 11.75p 2865
07/12/2009 12.00p 12.00p 11.75p 12.00p 1
04/12/2009 12.00p 12.00p 12.00p 12.00p 0
03/12/2009 12.00p 12.00p 12.00p 12.00p 0
02/12/2009 12.00p 12.38p 12.00p 12.00p 15000
01/12/2009 12.00p 12.00p 12.00p 12.00p 0
30/11/2009 12.00p 12.00p 12.00p 12.00p 0
27/11/2009 12.00p 12.00p 11.75p 12.00p 25000
26/11/2009 12.00p 12.21p 11.25p 12.00p 50000
25/11/2009 12.00p 12.00p 12.00p 12.00p 0
24/11/2009 12.00p 12.00p 12.00p 12.00p 0
23/11/2009 12.00p 12.01p 12.00p 12.00p 600
20/11/2009 12.00p 12.00p 11.61p 12.00p 51106
19/11/2009 12.00p 12.01p 12.00p 12.00p 5000
18/11/2009 12.00p 12.25p 12.00p 12.00p 40000
17/11/2009 12.00p 12.25p 12.00p 12.00p 112170
16/11/2009 12.00p 12.00p 11.55p 12.00p 10
13/11/2009 12.00p 12.50p 11.55p 12.00p 981975
12/11/2009 11.75p 12.34p 11.75p 12.00p 24139
11/11/2009 12.00p 12.00p 11.75p 11.75p 0
10/11/2009 12.50p 12.00p 12.00p 12.00p 5000
09/11/2009 12.50p 12.50p 12.45p 12.50p 8000
06/11/2009 12.50p 12.50p 12.50p 12.50p 0
05/11/2009 12.50p 12.50p 12.50p 12.50p 0
04/11/2009 12.75p 12.25p 12.00p 12.50p 75000
03/11/2009 13.50p 12.75p 12.00p 12.75p 43180
02/11/2009 13.50p 13.50p 13.50p 13.50p 0
30/10/2009 13.50p 13.50p 13.50p 13.50p 0
29/10/2009 13.50p 13.50p 13.50p 13.50p 0
28/10/2009 14.00p 13.74p 13.00p 13.50p 70435
27/10/2009 14.00p 14.00p 14.00p 14.00p 0
26/10/2009 14.00p 14.00p 14.00p 14.00p 68142
23/10/2009 14.25p 14.25p 14.00p 14.00p 0
22/10/2009 14.25p 14.25p 14.00p 14.25p 145000
21/10/2009 14.25p 14.25p 14.25p 14.25p 0
20/10/2009 14.50p 14.26p 14.25p 14.25p 9056
19/10/2009 14.75p 14.50p 14.25p 14.50p 23758
16/10/2009 14.75p 14.75p 14.25p 14.75p 25922
15/10/2009 14.75p 14.75p 14.75p 14.75p 0
14/10/2009 14.75p 14.75p 14.75p 14.75p 0
13/10/2009 14.75p 14.75p 14.75p 14.75p 0
12/10/2009 14.75p 14.75p 14.49p 14.75p 20000
09/10/2009 14.75p 14.75p 14.25p 14.75p 75222
08/10/2009 14.75p 14.75p 14.57p 14.75p 30000
07/10/2009 14.50p 14.75p 14.60p 14.75p 20000
06/10/2009 14.25p 14.50p 14.25p 14.50p 0
05/10/2009 14.00p 14.25p 14.00p 14.25p 30000
02/10/2009 15.25p 15.25p 13.75p 13.75p 150000
01/10/2009 15.25p 15.40p 15.08p 15.25p 17000
30/09/2009 15.50p 15.50p 15.25p 15.25p 0
29/09/2009 15.75p 15.00p 15.00p 15.50p 50000
28/09/2009 16.00p 16.00p 15.75p 15.75p 0
25/09/2009 16.25p 16.98p 15.50p 16.00p 296455
24/09/2009 15.50p 17.00p 15.50p 16.25p 812875
23/09/2009 15.25p 15.75p 15.00p 15.50p 1148793
22/09/2009 14.00p 15.60p 14.00p 15.25p 816500
21/09/2009 14.00p 14.88p 14.00p 14.00p 390000

*Close Price adjusted for both dividends and splits