Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
12/07/2022 98.00p 98.00p 95.05p 95.50p 97188
11/07/2022 100.00p 100.50p 96.50p 98.00p 188101
08/07/2022 98.50p 103.00p 98.12p 100.50p 380031
07/07/2022 95.00p 102.94p 94.11p 98.50p 542518
06/07/2022 96.00p 96.00p 94.00p 95.00p 437672
05/07/2022 97.00p 97.90p 94.25p 95.40p 327408
04/07/2022 96.50p 97.94p 95.00p 97.00p 260765
01/07/2022 97.00p 98.00p 94.00p 97.50p 724720
30/06/2022 98.00p 99.00p 94.25p 97.00p 449422
29/06/2022 96.00p 101.50p 94.50p 98.00p 706978
28/06/2022 98.50p 98.50p 95.00p 95.10p 441096
27/06/2022 103.50p 104.50p 96.10p 98.50p 487097
24/06/2022 105.00p 105.67p 101.00p 103.00p 713709
23/06/2022 103.00p 106.85p 102.38p 105.50p 933086
22/06/2022 96.00p 103.80p 92.00p 103.00p 2058413
21/06/2022 95.50p 95.50p 87.55p 93.00p 1148140
20/06/2022 98.50p 98.50p 94.26p 95.50p 194098
17/06/2022 92.00p 102.00p 91.20p 97.90p 3311888
16/06/2022 101.50p 102.00p 91.25p 92.00p 1724225
15/06/2022 106.50p 106.50p 100.00p 100.50p 532333
14/06/2022 106.00p 108.40p 102.27p 105.00p 1726247
13/06/2022 109.50p 109.50p 101.40p 103.60p 1201148
10/06/2022 114.50p 115.58p 108.66p 109.50p 1507384
09/06/2022 123.00p 123.25p 113.66p 115.20p 2680691
08/06/2022 130.00p 130.30p 121.20p 122.50p 1525371
07/06/2022 139.00p 139.00p 126.15p 130.00p 1782457
06/06/2022 140.00p 143.00p 137.00p 139.00p 683479
03/06/2022 141.50p 142.80p 136.00p 139.00p 1332241
02/06/2022 141.50p 142.80p 136.00p 139.00p 1332241
01/06/2022 141.50p 142.80p 136.00p 139.00p 1332241
31/05/2022 145.00p 146.00p 140.11p 142.00p 988133
30/05/2022 147.50p 152.00p 139.66p 145.00p 2610911
27/05/2022 156.00p 160.00p 140.27p 144.50p 2911909
26/05/2022 152.50p 162.36p 148.05p 150.00p 5340003
25/05/2022 98.50p 163.75p 97.20p 156.00p 10955611
24/05/2022 98.50p 99.10p 97.00p 98.50p 183841
23/05/2022 99.00p 100.00p 98.00p 98.50p 388960
20/05/2022 101.50p 101.50p 98.00p 99.00p 283719
19/05/2022 100.50p 100.70p 96.00p 99.00p 283399
18/05/2022 102.00p 102.00p 100.00p 100.50p 125450
17/05/2022 104.50p 104.99p 101.20p 102.00p 298289
16/05/2022 103.50p 107.00p 102.36p 105.00p 272660
13/05/2022 103.50p 105.00p 101.20p 103.50p 317448
12/05/2022 106.00p 106.00p 98.80p 98.80p 405466
11/05/2022 107.50p 108.90p 104.00p 107.00p 512871
10/05/2022 105.50p 110.00p 103.05p 107.50p 1278770
09/05/2022 109.00p 109.44p 101.50p 106.00p 332854
06/05/2022 110.00p 112.75p 105.00p 109.00p 804889
05/05/2022 104.50p 128.00p 104.20p 110.50p 1208807
04/05/2022 106.50p 107.75p 103.00p 104.50p 271486
03/05/2022 103.50p 108.00p 101.12p 106.50p 433495
02/05/2022 102.50p 108.00p 101.25p 103.00p 1103296
29/04/2022 102.50p 108.00p 101.25p 103.00p 1103296
28/04/2022 90.50p 104.40p 89.10p 102.00p 1162409
27/04/2022 92.50p 92.75p 90.00p 91.00p 253589
26/04/2022 95.00p 95.00p 92.13p 93.00p 182875
25/04/2022 99.00p 99.00p 93.55p 95.00p 451991
22/04/2022 98.00p 99.90p 97.00p 99.00p 435692
21/04/2022 99.50p 101.40p 98.00p 99.00p 475847
20/04/2022 104.00p 104.00p 99.00p 99.50p 373876
19/04/2022 111.00p 111.40p 102.00p 104.00p 414592
18/04/2022 111.00p 111.96p 108.00p 110.00p 389723
15/04/2022 111.00p 111.96p 108.00p 110.00p 389723
14/04/2022 111.00p 111.96p 108.00p 110.00p 389723
13/04/2022 107.00p 114.75p 107.00p 111.50p 464840
12/04/2022 103.50p 108.00p 103.50p 107.00p 389976
11/04/2022 97.00p 106.94p 97.00p 105.00p 716495
08/04/2022 104.00p 104.00p 96.00p 97.00p 811409
07/04/2022 106.00p 106.34p 103.00p 104.00p 427914
06/04/2022 106.50p 108.40p 105.00p 108.40p 637037
05/04/2022 109.00p 109.00p 104.02p 106.50p 439447
04/04/2022 107.00p 114.65p 105.00p 109.00p 842298
01/04/2022 101.00p 107.94p 99.00p 107.00p 760209
31/03/2022 100.50p 100.50p 96.22p 99.00p 332245
30/03/2022 108.50p 108.50p 98.20p 100.50p 523540
29/03/2022 114.00p 116.98p 107.03p 108.50p 523024
28/03/2022 99.00p 111.50p 98.00p 111.50p 624306
25/03/2022 93.50p 100.00p 93.50p 99.70p 607835
24/03/2022 94.00p 94.00p 89.00p 92.00p 488528
23/03/2022 96.00p 99.00p 90.30p 94.00p 601197
22/03/2022 88.20p 96.00p 86.15p 95.00p 523158
21/03/2022 81.00p 89.00p 80.45p 87.70p 768096
18/03/2022 80.50p 82.00p 78.66p 81.00p 346547
17/03/2022 80.50p 81.00p 78.27p 80.50p 282600
16/03/2022 83.50p 84.00p 80.00p 80.50p 321933
15/03/2022 83.00p 87.00p 82.00p 84.00p 827622
14/03/2022 83.50p 84.00p 82.00p 82.50p 717229
11/03/2022 84.00p 87.45p 83.00p 83.50p 388012
10/03/2022 87.00p 89.90p 81.75p 84.00p 704926
09/03/2022 75.30p 88.40p 74.95p 88.40p 1843220
08/03/2022 75.20p 75.50p 73.40p 75.30p 257560
07/03/2022 75.50p 75.50p 72.00p 75.20p 444746
04/03/2022 75.00p 75.50p 73.00p 75.50p 607757
03/03/2022 74.00p 75.75p 73.00p 75.00p 901733
02/03/2022 75.50p 75.50p 71.70p 75.00p 754809
01/03/2022 78.50p 78.50p 75.00p 75.50p 771265
28/02/2022 77.50p 78.99p 75.00p 78.50p 1731123
25/02/2022 76.00p 78.00p 75.04p 77.50p 977383

*Close Price adjusted for both dividends and splits