Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/04/2023 27.25p 28.98p 27.02p 27.70p 2868850
24/04/2023 25.25p 29.80p 24.75p 27.25p 6817918
21/04/2023 20.00p 25.70p 18.08p 25.25p 8084271
20/04/2023 17.75p 21.50p 17.55p 20.50p 4790625
19/04/2023 17.75p 18.45p 17.03p 17.75p 2829046
18/04/2023 17.75p 18.00p 16.80p 17.00p 1694862
17/04/2023 17.75p 17.95p 17.50p 17.75p 494717
14/04/2023 17.25p 18.00p 16.95p 17.75p 1395854
13/04/2023 18.25p 19.34p 17.00p 17.25p 3418412
12/04/2023 18.25p 18.45p 17.50p 17.75p 672998
11/04/2023 18.50p 19.90p 18.00p 18.25p 1059354
06/04/2023 18.25p 19.45p 18.15p 18.50p 1755419
05/04/2023 18.75p 18.95p 18.00p 18.25p 2017541
04/04/2023 20.00p 20.30p 18.50p 18.75p 1361313
03/04/2023 20.00p 21.25p 19.01p 20.30p 8880274
31/03/2023 18.75p 20.30p 17.51p 20.00p 2868679
30/03/2023 16.75p 20.00p 16.27p 18.75p 4954489
29/03/2023 17.00p 17.40p 16.00p 16.50p 1636943
28/03/2023 16.50p 18.00p 15.36p 17.00p 5250832
27/03/2023 17.85p 18.00p 15.30p 16.50p 8601349
24/03/2023 19.50p 19.50p 17.51p 17.60p 3283709
23/03/2023 19.50p 19.70p 18.85p 19.50p 321710
22/03/2023 19.50p 20.49p 19.17p 19.50p 688399
21/03/2023 20.15p 20.45p 18.75p 19.50p 1251805
20/03/2023 21.50p 21.50p 19.80p 20.15p 2059959
17/03/2023 22.75p 22.84p 20.00p 21.50p 1929788
16/03/2023 22.75p 23.45p 22.12p 22.75p 897415
15/03/2023 24.50p 24.98p 22.27p 22.75p 2282010
14/03/2023 23.00p 24.99p 22.00p 24.50p 3431799
13/03/2023 24.63p 24.65p 22.61p 23.00p 1632162
10/03/2023 25.75p 26.00p 24.27p 24.63p 1359389
09/03/2023 25.25p 26.00p 24.53p 25.75p 1688349
08/03/2023 27.00p 27.00p 25.00p 25.25p 323219
07/03/2023 26.50p 27.25p 26.25p 27.00p 2197231
06/03/2023 26.00p 27.30p 25.78p 26.50p 1006542
03/03/2023 24.25p 26.60p 24.25p 26.20p 2167088
02/03/2023 24.75p 24.85p 24.22p 24.25p 203555
01/03/2023 25.00p 25.50p 24.06p 24.75p 741265
28/02/2023 25.50p 26.50p 24.50p 25.00p 1028717
27/02/2023 27.00p 27.49p 25.24p 25.50p 676099
24/02/2023 27.50p 28.30p 26.36p 27.25p 645377
23/02/2023 27.25p 27.70p 27.00p 27.50p 379482
22/02/2023 28.25p 28.30p 27.00p 27.25p 514037
21/02/2023 28.75p 29.00p 28.13p 28.25p 607149
20/02/2023 29.00p 29.50p 28.50p 28.75p 252902
17/02/2023 28.75p 29.00p 28.50p 29.00p 327243
16/02/2023 28.75p 29.00p 28.51p 29.00p 149394
15/02/2023 29.50p 29.90p 28.67p 28.75p 256254
14/02/2023 29.25p 29.60p 28.50p 29.50p 593750
13/02/2023 29.25p 30.00p 28.63p 29.25p 395107
10/02/2023 29.25p 29.80p 28.17p 29.25p 1124610
09/02/2023 29.25p 30.50p 28.50p 29.25p 1619128
08/02/2023 29.00p 29.55p 28.60p 29.25p 311434
07/02/2023 28.50p 29.39p 28.26p 29.00p 393178
06/02/2023 29.50p 30.40p 28.11p 28.50p 487157
03/02/2023 28.50p 30.49p 28.13p 29.50p 681346
02/02/2023 28.75p 29.00p 27.55p 28.50p 1078646
01/02/2023 29.75p 29.75p 27.05p 29.00p 2133021
31/01/2023 30.50p 30.50p 29.03p 29.50p 847350
30/01/2023 29.50p 31.50p 29.25p 30.50p 633758
27/01/2023 29.50p 31.82p 29.20p 29.50p 1471553
26/01/2023 28.75p 31.70p 28.07p 29.50p 2025061
25/01/2023 29.00p 29.99p 28.36p 29.25p 858424
24/01/2023 30.75p 31.33p 29.00p 29.25p 1251082
23/01/2023 31.25p 32.45p 30.00p 30.75p 1153385
20/01/2023 30.25p 32.40p 29.45p 31.25p 2706480
19/01/2023 27.25p 30.45p 26.52p 30.25p 2196913
18/01/2023 29.25p 29.25p 27.00p 27.20p 2514804
17/01/2023 30.50p 30.50p 28.50p 28.75p 2232289
16/01/2023 32.50p 32.84p 29.56p 30.50p 3104814
13/01/2023 30.25p 34.00p 29.66p 32.50p 7843180
12/01/2023 27.00p 31.75p 26.95p 30.50p 11580353
11/01/2023 26.00p 28.45p 26.00p 26.90p 7859330
10/01/2023 24.50p 27.49p 22.20p 26.25p 18782688
09/01/2023 25.00p 26.00p 22.50p 24.00p 22640948
06/01/2023 30.25p 30.40p 24.50p 25.50p 19074102
05/01/2023 36.00p 36.00p 27.00p 30.25p 17402576
04/01/2023 48.00p 48.50p 46.70p 48.00p 295580
03/01/2023 51.00p 51.56p 46.30p 48.00p 722736
30/12/2022 53.00p 54.00p 50.00p 50.50p 231870
29/12/2022 51.50p 55.00p 51.00p 52.50p 985940
28/12/2022 48.50p 53.00p 45.00p 51.00p 719566
23/12/2022 45.50p 49.00p 45.50p 48.50p 855511
22/12/2022 46.50p 47.00p 45.00p 45.25p 1107730
21/12/2022 49.50p 50.70p 46.00p 46.00p 321038
20/12/2022 49.00p 51.00p 48.05p 49.00p 208563
19/12/2022 46.50p 50.00p 46.10p 49.00p 551774
16/12/2022 48.00p 48.00p 45.66p 46.50p 257280
15/12/2022 48.00p 48.30p 47.22p 48.00p 95887
14/12/2022 49.00p 49.00p 47.00p 47.50p 279533
13/12/2022 50.00p 50.15p 47.28p 49.00p 619055
12/12/2022 51.00p 51.00p 49.10p 50.00p 288436
09/12/2022 51.50p 52.00p 50.01p 50.50p 262544
08/12/2022 52.50p 52.50p 50.28p 51.50p 265045
07/12/2022 53.00p 53.00p 50.67p 52.50p 219728
06/12/2022 51.50p 54.00p 51.50p 53.00p 486936
05/12/2022 51.00p 52.00p 49.88p 51.50p 343631
02/12/2022 53.50p 53.50p 50.20p 51.00p 568575
01/12/2022 55.00p 55.00p 51.02p 53.50p 557416
30/11/2022 55.00p 56.00p 54.00p 55.00p 160580
29/11/2022 56.00p 56.00p 52.00p 55.00p 491260
28/11/2022 54.00p 56.50p 53.02p 56.00p 511352
25/11/2022 54.50p 55.60p 53.02p 54.00p 150934
24/11/2022 55.00p 56.00p 53.10p 54.50p 203223
23/11/2022 53.00p 56.45p 52.00p 55.00p 362438
22/11/2022 51.50p 53.68p 51.50p 53.00p 212662
21/11/2022 52.50p 52.50p 51.00p 51.50p 213722
18/11/2022 53.50p 53.55p 52.00p 52.50p 161581
17/11/2022 52.50p 54.40p 52.00p 53.50p 230702
16/11/2022 56.00p 56.45p 51.50p 52.50p 533161
15/11/2022 56.00p 58.00p 54.05p 56.00p 176585
14/11/2022 56.50p 56.95p 54.12p 56.00p 628615
11/11/2022 56.50p 57.50p 55.00p 56.50p 218123
10/11/2022 56.00p 56.90p 55.00p 56.50p 214896
09/11/2022 57.00p 59.00p 55.00p 56.00p 381481
08/11/2022 52.00p 57.98p 51.51p 57.00p 630321
07/11/2022 51.50p 52.75p 50.00p 52.00p 354402
04/11/2022 52.50p 53.00p 50.77p 51.50p 355621
03/11/2022 56.00p 56.00p 52.25p 53.00p 710355
02/11/2022 58.50p 61.50p 55.50p 56.00p 431070
01/11/2022 56.00p 60.00p 53.01p 60.00p 749197
31/10/2022 51.00p 59.80p 51.00p 56.00p 1481648
28/10/2022 46.75p 54.80p 46.75p 51.00p 1345875
27/10/2022 46.50p 47.00p 45.00p 46.75p 549146
26/10/2022 46.75p 46.75p 46.00p 46.50p 239171
25/10/2022 46.75p 47.00p 46.50p 46.75p 335512
24/10/2022 47.50p 47.59p 46.51p 47.00p 265982
21/10/2022 48.25p 48.80p 46.63p 47.50p 191713
20/10/2022 46.75p 48.95p 46.11p 48.25p 583349
19/10/2022 50.50p 51.00p 46.05p 47.00p 851055
18/10/2022 52.50p 52.65p 48.16p 50.10p 2270822
17/10/2022 54.25p 54.25p 52.00p 52.00p 774040
14/10/2022 54.25p 56.00p 53.37p 54.25p 697858
13/10/2022 56.50p 57.00p 51.88p 54.20p 2541615
12/10/2022 60.00p 61.70p 56.00p 56.00p 1403424
11/10/2022 61.75p 61.90p 59.23p 59.50p 744585
10/10/2022 64.50p 64.90p 61.00p 61.50p 578078
07/10/2022 66.25p 66.25p 64.00p 64.50p 348383
06/10/2022 66.50p 66.50p 66.00p 66.25p 468258
05/10/2022 67.50p 68.00p 66.00p 66.50p 497594
04/10/2022 67.75p 70.00p 67.30p 67.50p 470502
03/10/2022 67.00p 69.00p 66.67p 67.80p 713330
30/09/2022 64.50p 68.00p 64.50p 67.00p 1293324
29/09/2022 64.50p 69.00p 64.00p 64.50p 2230349
28/09/2022 66.00p 66.45p 63.00p 64.00p 768105
27/09/2022 64.25p 66.00p 63.13p 66.00p 474459
26/09/2022 64.00p 66.00p 61.00p 63.50p 1042714
23/09/2022 68.00p 68.75p 63.00p 64.00p 656037
22/09/2022 70.00p 70.00p 66.00p 68.00p 560685
21/09/2022 70.50p 70.75p 69.00p 70.00p 136380
20/09/2022 71.50p 72.00p 70.02p 70.50p 198776
19/09/2022 72.00p 72.00p 71.00p 71.50p 78591
16/09/2022 72.00p 72.00p 71.00p 71.50p 78591
15/09/2022 71.00p 73.00p 70.44p 72.00p 204049
14/09/2022 74.50p 75.22p 70.00p 71.00p 307248
13/09/2022 73.00p 75.24p 73.00p 74.50p 606947
12/09/2022 70.25p 73.90p 70.22p 73.00p 357898
09/09/2022 68.00p 70.80p 67.51p 70.25p 338614
08/09/2022 68.50p 68.75p 67.00p 68.00p 263565
07/09/2022 71.00p 71.35p 67.00p 68.50p 217030
06/09/2022 68.50p 71.45p 68.02p 71.00p 292378
05/09/2022 68.50p 68.50p 67.50p 68.00p 99821
02/09/2022 69.00p 69.00p 68.00p 68.50p 131089
01/09/2022 70.00p 70.48p 68.55p 69.20p 161314
31/08/2022 71.00p 71.48p 70.00p 70.50p 224243
30/08/2022 70.50p 71.90p 69.02p 71.00p 385206
29/08/2022 71.50p 71.87p 70.00p 70.50p 240403
26/08/2022 71.50p 71.87p 70.00p 70.50p 240403
25/08/2022 73.00p 73.39p 70.00p 71.50p 584102
24/08/2022 74.50p 74.50p 72.00p 73.00p 177088
23/08/2022 76.00p 76.00p 74.00p 74.50p 174482
22/08/2022 77.50p 79.35p 75.10p 76.00p 299592
19/08/2022 77.00p 78.00p 75.15p 77.50p 496378
18/08/2022 78.00p 78.00p 75.95p 76.70p 154024
17/08/2022 77.00p 80.00p 74.60p 78.00p 839595
16/08/2022 71.00p 77.70p 70.00p 76.00p 1442117
15/08/2022 69.50p 70.00p 69.06p 69.75p 504010
12/08/2022 70.50p 71.00p 69.10p 69.50p 403291
11/08/2022 69.75p 70.50p 69.00p 70.50p 632372
10/08/2022 71.25p 71.25p 68.40p 69.75p 1259558
09/08/2022 71.50p 72.00p 70.00p 71.00p 252655
08/08/2022 71.50p 72.28p 70.13p 72.00p 584356
05/08/2022 71.50p 71.50p 70.00p 71.50p 267809
04/08/2022 72.50p 75.00p 70.42p 71.20p 349372
03/08/2022 73.50p 73.50p 71.00p 72.20p 253925
02/08/2022 75.00p 76.30p 73.00p 73.50p 333564
01/08/2022 69.00p 76.90p 69.00p 76.00p 1093476
29/07/2022 70.50p 70.75p 67.00p 69.50p 1681932
28/07/2022 73.25p 73.25p 70.00p 70.00p 404789
27/07/2022 73.25p 73.25p 71.00p 72.50p 711617
26/07/2022 73.00p 73.90p 72.49p 73.25p 513419
25/07/2022 76.25p 76.80p 73.00p 73.00p 594955
22/07/2022 78.00p 78.30p 75.11p 76.40p 1175147
21/07/2022 76.25p 78.60p 75.11p 77.70p 1463488
20/07/2022 73.75p 76.00p 73.25p 75.50p 1807366
19/07/2022 76.50p 76.80p 72.32p 72.50p 1463666
18/07/2022 77.25p 81.00p 75.60p 77.25p 2235184
15/07/2022 82.50p 83.70p 79.50p 80.40p 8401812
14/07/2022 92.00p 94.40p 91.50p 93.50p 77117
13/07/2022 95.50p 95.50p 91.11p 92.00p 318838

*Close Price adjusted for both dividends and splits