Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/10/2021 136.00p 136.90p 128.20p 128.50p 526841
01/10/2021 134.00p 137.40p 132.50p 135.00p 504399
30/09/2021 128.50p 137.00p 127.05p 134.50p 862520
29/09/2021 126.00p 130.00p 124.20p 128.50p 411638
28/09/2021 120.00p 130.00p 120.00p 126.00p 598848
27/09/2021 119.50p 121.96p 118.30p 120.00p 161187
24/09/2021 117.00p 120.00p 117.00p 118.50p 191524
23/09/2021 118.00p 119.90p 116.00p 117.00p 264839
22/09/2021 118.00p 119.70p 116.30p 118.00p 315002
21/09/2021 118.00p 118.50p 115.26p 117.00p 109074
20/09/2021 120.50p 122.00p 115.00p 118.00p 335418
17/09/2021 121.00p 121.00p 118.10p 119.00p 160606
16/09/2021 125.00p 125.40p 118.25p 121.00p 337129
15/09/2021 128.00p 131.90p 123.33p 125.00p 545914
14/09/2021 128.50p 129.40p 126.00p 128.00p 886991
13/09/2021 125.50p 131.00p 124.70p 128.50p 963249
10/09/2021 117.00p 126.30p 117.00p 125.50p 1072192
09/09/2021 114.00p 118.00p 113.00p 117.00p 302559
08/09/2021 111.50p 114.00p 110.66p 113.50p 179395
07/09/2021 111.50p 112.40p 110.00p 111.50p 95177
06/09/2021 114.50p 114.90p 111.00p 111.50p 202466
03/09/2021 112.00p 116.77p 110.20p 114.50p 553041
02/09/2021 113.00p 114.00p 110.25p 112.00p 149245
01/09/2021 107.00p 114.00p 107.00p 113.00p 374713
31/08/2021 104.00p 107.90p 103.75p 107.00p 183505
30/08/2021 104.00p 104.99p 103.20p 104.00p 108035
27/08/2021 104.00p 104.99p 103.20p 104.00p 108035
26/08/2021 104.75p 105.70p 102.67p 104.00p 457691
25/08/2021 107.00p 107.95p 103.30p 104.75p 656756
24/08/2021 102.00p 110.00p 102.00p 107.00p 742182
23/08/2021 105.00p 105.00p 101.00p 102.50p 937217
20/08/2021 104.50p 106.00p 103.40p 105.50p 347047
19/08/2021 105.50p 107.00p 103.00p 105.00p 459105
18/08/2021 106.50p 108.00p 105.55p 106.00p 269178
17/08/2021 113.50p 115.00p 107.00p 107.50p 416528
16/08/2021 119.00p 120.30p 112.00p 112.50p 286148
13/08/2021 118.50p 121.00p 116.70p 119.00p 234056
12/08/2021 115.00p 121.00p 114.00p 118.50p 1342834
11/08/2021 107.50p 116.70p 107.30p 114.00p 694804
10/08/2021 106.00p 108.97p 105.10p 107.50p 279548
09/08/2021 108.00p 108.00p 105.00p 106.00p 136089
06/08/2021 104.50p 107.75p 104.12p 107.00p 798319
05/08/2021 105.00p 107.00p 104.00p 104.50p 293297
04/08/2021 105.50p 108.00p 104.00p 105.00p 521238
03/08/2021 107.50p 108.00p 103.10p 108.00p 524362
02/08/2021 109.25p 110.00p 106.03p 107.50p 336374
30/07/2021 109.00p 111.00p 108.10p 109.25p 221971
29/07/2021 111.00p 112.00p 107.00p 110.00p 121802
28/07/2021 110.00p 115.00p 110.00p 111.00p 927984
27/07/2021 107.50p 108.50p 106.00p 107.50p 111669
26/07/2021 107.00p 109.93p 106.55p 107.50p 336231
23/07/2021 108.75p 110.00p 106.00p 110.00p 320206
22/07/2021 110.50p 110.50p 106.10p 108.75p 262211
21/07/2021 109.00p 110.70p 105.00p 110.50p 552398
20/07/2021 112.00p 112.00p 105.10p 109.00p 472966
19/07/2021 115.00p 115.88p 108.00p 110.50p 415090
16/07/2021 118.50p 118.50p 113.00p 114.00p 535205
15/07/2021 120.00p 120.00p 118.00p 118.50p 77134
14/07/2021 118.00p 120.44p 117.00p 120.00p 299702
13/07/2021 121.00p 121.12p 118.00p 118.00p 365062
12/07/2021 123.00p 123.30p 120.00p 121.00p 172356
09/07/2021 124.00p 126.00p 122.00p 123.00p 231136
08/07/2021 130.50p 130.50p 120.00p 123.00p 1163363
07/07/2021 130.75p 132.50p 125.00p 127.00p 2503496
06/07/2021 127.50p 131.50p 126.00p 130.75p 403939
05/07/2021 132.00p 132.27p 127.00p 127.50p 186392
02/07/2021 135.25p 135.50p 131.20p 132.00p 125115
01/07/2021 136.50p 138.90p 116.00p 135.50p 519658
30/06/2021 132.00p 139.00p 131.00p 136.50p 506353
29/06/2021 132.50p 132.85p 131.00p 132.00p 427294
28/06/2021 129.50p 136.00p 129.50p 132.50p 1307976
25/06/2021 120.00p 131.00p 117.00p 129.50p 984474
24/06/2021 124.50p 126.90p 123.33p 125.00p 224507
23/06/2021 126.50p 127.00p 123.00p 124.50p 170330
22/06/2021 128.50p 130.00p 125.70p 126.50p 279564
21/06/2021 124.00p 129.90p 123.45p 128.50p 309811
18/06/2021 125.50p 128.55p 119.05p 125.00p 602910
17/06/2021 125.50p 128.00p 122.00p 123.00p 360290
16/06/2021 129.50p 129.50p 124.10p 125.50p 277573
15/06/2021 129.50p 130.00p 129.00p 129.50p 121786
14/06/2021 126.00p 131.40p 125.00p 129.50p 628905
11/06/2021 126.50p 127.93p 125.00p 126.00p 345517
10/06/2021 129.00p 129.70p 125.10p 126.50p 270552
09/06/2021 127.50p 130.00p 125.00p 129.00p 291375
08/06/2021 130.00p 130.44p 127.56p 128.00p 374549
07/06/2021 128.50p 132.00p 127.06p 130.00p 436025
04/06/2021 128.50p 133.00p 127.10p 128.00p 560161
03/06/2021 133.50p 134.90p 124.30p 128.00p 1278409
02/06/2021 137.00p 141.00p 133.00p 135.00p 1060300
01/06/2021 141.50p 144.00p 137.00p 137.00p 1987583
31/05/2021 139.00p 140.90p 136.04p 137.00p 826695
28/05/2021 139.00p 140.90p 136.04p 137.00p 776695
27/05/2021 135.00p 140.90p 135.00p 139.00p 1373185
26/05/2021 129.00p 137.00p 128.90p 135.00p 762021
25/05/2021 127.50p 130.00p 126.60p 129.00p 830934
24/05/2021 128.50p 132.00p 126.25p 127.00p 832801
21/05/2021 131.25p 132.00p 126.00p 129.00p 768441
20/05/2021 127.00p 131.75p 127.00p 131.00p 616170
19/05/2021 134.50p 134.50p 122.25p 126.00p 1216019
18/05/2021 127.50p 138.90p 127.50p 134.00p 1641277
17/05/2021 121.00p 130.00p 121.00p 127.50p 1544165
14/05/2021 113.50p 121.98p 113.50p 121.00p 946982
13/05/2021 110.50p 111.90p 107.01p 113.50p 771988
12/05/2021 111.00p 112.00p 109.50p 110.50p 599407
11/05/2021 114.00p 117.00p 110.10p 111.00p 841325
10/05/2021 113.50p 114.00p 109.00p 111.00p 379910
07/05/2021 113.50p 114.00p 112.00p 113.50p 220418
06/05/2021 114.00p 115.80p 111.50p 113.50p 295885
05/05/2021 111.00p 115.98p 110.55p 114.00p 437166
04/05/2021 116.50p 117.46p 110.00p 111.00p 877411
03/05/2021 114.50p 117.99p 113.50p 116.50p 1182024
30/04/2021 114.50p 117.99p 113.50p 116.50p 1107024
29/04/2021 107.50p 115.70p 98.00p 113.50p 2140679
28/04/2021 109.00p 110.08p 104.50p 107.00p 503752
27/04/2021 114.00p 114.94p 104.55p 109.00p 511852
26/04/2021 114.00p 116.00p 112.35p 114.00p 528514
23/04/2021 112.50p 117.00p 111.00p 113.00p 527992
22/04/2021 112.00p 115.00p 111.50p 112.50p 713029
21/04/2021 111.00p 118.75p 110.00p 110.00p 1176396
20/04/2021 109.00p 120.00p 108.24p 110.00p 1734113
19/04/2021 98.00p 114.80p 97.56p 109.50p 4479005
16/04/2021 86.50p 99.00p 85.00p 98.00p 2207302
15/04/2021 82.50p 84.00p 82.00p 83.20p 1046184
14/04/2021 83.00p 84.00p 82.00p 82.50p 164713
13/04/2021 84.00p 84.00p 82.00p 82.00p 361063
12/04/2021 85.00p 85.88p 82.63p 84.00p 471145
09/04/2021 85.30p 86.00p 82.00p 84.50p 281614
08/04/2021 84.50p 86.00p 84.00p 85.00p 476040
07/04/2021 83.00p 85.00p 82.11p 84.20p 397559
06/04/2021 80.80p 84.00p 80.02p 83.00p 493042
05/04/2021 80.50p 82.00p 80.25p 81.30p 190376
02/04/2021 80.50p 82.00p 80.25p 81.30p 190376
01/04/2021 80.50p 82.00p 80.25p 81.30p 230376
31/03/2021 82.50p 82.90p 80.50p 80.50p 224991
30/03/2021 81.00p 85.00p 80.20p 82.50p 642211
29/03/2021 79.50p 82.00p 79.00p 80.50p 291395
26/03/2021 77.60p 81.00p 76.10p 79.50p 370112
25/03/2021 81.50p 81.65p 76.08p 77.60p 451242
24/03/2021 83.00p 83.40p 81.01p 81.50p 152561
23/03/2021 83.50p 83.79p 82.02p 83.00p 169985
22/03/2021 82.70p 84.00p 82.70p 83.50p 370775
19/03/2021 82.50p 83.40p 81.15p 83.20p 257602
18/03/2021 84.50p 85.00p 81.50p 82.50p 970958
17/03/2021 82.70p 85.93p 82.25p 84.00p 395327
16/03/2021 80.00p 84.93p 79.41p 84.00p 703567
15/03/2021 75.20p 81.00p 74.42p 80.00p 633159
12/03/2021 77.00p 77.95p 74.01p 75.20p 330821
11/03/2021 77.00p 77.99p 74.70p 77.00p 472912
10/03/2021 78.00p 78.00p 75.00p 77.00p 251365
09/03/2021 75.50p 79.00p 75.03p 78.00p 721281
08/03/2021 77.50p 78.00p 71.35p 75.50p 1222743
05/03/2021 78.00p 79.90p 77.02p 77.50p 437308
04/03/2021 67.50p 82.60p 64.25p 77.40p 3698242
03/03/2021 86.80p 88.70p 84.62p 87.50p 316236
02/03/2021 83.30p 89.00p 83.30p 86.80p 462108
01/03/2021 81.80p 84.52p 80.03p 83.80p 419649
26/02/2021 84.50p 84.95p 79.99p 81.80p 406568
25/02/2021 87.50p 88.42p 84.05p 84.50p 351468
24/02/2021 81.00p 89.00p 81.00p 87.00p 382783
23/02/2021 87.00p 87.00p 78.00p 81.00p 2258012
22/02/2021 89.50p 89.99p 85.00p 87.00p 419768
19/02/2021 86.50p 90.00p 86.50p 89.50p 416949
18/02/2021 90.90p 95.00p 86.50p 86.50p 1707368
17/02/2021 92.20p 92.20p 88.00p 88.50p 1155688
16/02/2021 95.00p 97.00p 91.00p 92.20p 785046
15/02/2021 96.00p 97.93p 94.00p 95.00p 970625
12/02/2021 94.00p 96.96p 93.05p 96.00p 892265
11/02/2021 92.60p 96.00p 92.50p 94.00p 544590
10/02/2021 92.50p 93.97p 89.00p 92.60p 1206214
09/02/2021 91.00p 92.85p 90.02p 92.50p 1002860
08/02/2021 86.50p 92.00p 85.60p 91.00p 1444030
05/02/2021 84.40p 86.00p 83.42p 85.50p 525681
04/02/2021 79.50p 85.90p 79.50p 84.40p 643941
03/02/2021 79.00p 80.00p 77.00p 79.50p 460699
02/02/2021 78.30p 80.00p 77.20p 79.00p 492003
01/02/2021 82.70p 83.45p 77.10p 78.00p 430086
29/01/2021 81.70p 86.20p 81.00p 82.70p 1154277
28/01/2021 78.20p 82.00p 74.50p 82.00p 1593669
27/01/2021 82.80p 83.80p 77.00p 78.20p 622560
26/01/2021 79.50p 85.00p 79.30p 82.80p 1701657
25/01/2021 74.70p 83.00p 69.10p 79.50p 1943306
22/01/2021 76.50p 77.00p 71.00p 74.70p 1236880
21/01/2021 78.70p 85.00p 76.00p 76.50p 2257990
20/01/2021 66.00p 78.55p 66.00p 77.60p 4239051
19/01/2021 64.60p 66.80p 63.11p 64.80p 1186903
18/01/2021 61.50p 66.00p 60.00p 65.20p 882318
15/01/2021 60.50p 64.50p 57.10p 61.50p 1293723
14/01/2021 62.50p 65.00p 60.00p 60.50p 1427610
13/01/2021 58.00p 63.40p 58.00p 62.00p 2378377
12/01/2021 54.50p 59.92p 54.50p 58.00p 3438707
11/01/2021 53.50p 55.45p 52.74p 54.50p 629062
08/01/2021 53.50p 56.00p 52.10p 53.50p 1445385
07/01/2021 50.80p 54.21p 50.00p 53.70p 1137651
06/01/2021 51.00p 53.20p 49.00p 50.80p 1152905
05/01/2021 48.25p 52.90p 45.30p 51.00p 1484556
04/01/2021 47.75p 49.90p 47.54p 48.25p 1998014
01/01/2021 47.00p 49.00p 46.52p 47.75p 964230
31/12/2020 47.00p 49.00p 46.52p 47.75p 1084230
30/12/2020 44.75p 49.00p 44.50p 47.00p 1950945
29/12/2020 42.50p 45.00p 41.50p 44.50p 676928

*Close Price adjusted for both dividends and splits