Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
28/12/2020 42.50p 43.00p 41.95p 42.50p 252087
25/12/2020 42.50p 43.00p 41.95p 42.50p 252087
24/12/2020 42.50p 43.00p 41.95p 42.50p 252087
23/12/2020 42.05p 42.90p 41.00p 42.50p 441775
22/12/2020 41.30p 42.32p 40.50p 42.05p 1137187
21/12/2020 42.00p 42.40p 39.69p 41.30p 385809
18/12/2020 41.80p 42.50p 41.00p 42.00p 1124280
17/12/2020 43.00p 43.25p 41.50p 41.80p 446058
16/12/2020 40.50p 43.70p 40.50p 43.00p 1077764
15/12/2020 39.75p 42.00p 39.50p 40.50p 721964
14/12/2020 40.00p 40.50p 39.50p 39.75p 333020
11/12/2020 40.75p 40.75p 39.33p 39.75p 443222
10/12/2020 41.25p 41.25p 40.00p 40.50p 632822
09/12/2020 43.50p 43.98p 41.00p 41.25p 1751266
08/12/2020 43.50p 43.50p 41.62p 42.20p 1054081
07/12/2020 43.50p 44.50p 43.01p 43.50p 1491155
04/12/2020 40.25p 44.95p 40.25p 43.50p 30805230
03/12/2020 39.75p 40.90p 39.50p 40.25p 2815186
02/12/2020 40.25p 40.40p 37.90p 39.75p 1085637
01/12/2020 40.50p 40.50p 39.00p 40.25p 246086
30/11/2020 40.50p 40.99p 40.08p 40.50p 390794
27/11/2020 40.50p 40.68p 40.08p 40.50p 534581
26/11/2020 40.50p 41.00p 40.00p 40.50p 526378
25/11/2020 40.75p 41.20p 40.00p 40.50p 1581165
24/11/2020 42.75p 42.77p 40.50p 41.25p 543255
23/11/2020 42.75p 43.00p 42.75p 42.75p 334502
20/11/2020 42.50p 43.00p 42.40p 42.75p 986661
19/11/2020 42.40p 43.00p 42.12p 42.50p 1231043
18/11/2020 43.20p 43.20p 42.00p 42.40p 586678
17/11/2020 43.15p 43.30p 42.07p 43.20p 1913804
16/11/2020 43.15p 43.30p 41.50p 43.15p 994143
13/11/2020 43.50p 43.80p 43.00p 43.15p 1077082
12/11/2020 44.50p 44.80p 43.18p 43.50p 3566730
10/11/2020 44.50p 45.00p 43.02p 44.00p 352710
09/11/2020 45.75p 46.50p 44.35p 45.80p 299112
06/11/2020 45.75p 46.05p 45.38p 45.75p 60989
05/11/2020 45.75p 46.50p 45.07p 45.75p 143716
04/11/2020 46.50p 47.00p 45.10p 45.75p 97147
03/11/2020 44.50p 47.00p 44.50p 46.50p 515979
02/11/2020 44.50p 45.90p 44.25p 44.50p 280687
30/10/2020 45.00p 45.50p 44.00p 44.50p 691215
29/10/2020 45.50p 45.85p 44.10p 45.00p 263520
28/10/2020 49.20p 49.20p 45.00p 45.00p 555260
27/10/2020 48.50p 50.36p 48.10p 48.50p 855922
26/10/2020 48.50p 49.00p 48.15p 48.50p 151469
23/10/2020 48.50p 48.99p 48.00p 48.50p 131362
22/10/2020 47.50p 49.00p 47.01p 48.50p 242828
21/10/2020 50.00p 50.00p 47.01p 47.50p 335248
20/10/2020 53.50p 53.89p 49.01p 50.50p 380834
19/10/2020 51.10p 51.44p 50.00p 51.00p 248148
16/10/2020 51.10p 51.99p 50.27p 51.20p 183378
15/10/2020 51.10p 52.00p 50.60p 51.40p 134954
14/10/2020 52.40p 52.40p 50.56p 51.10p 322784
13/10/2020 52.40p 52.88p 51.80p 52.40p 19504
12/10/2020 52.40p 52.50p 51.15p 52.40p 152140
09/10/2020 51.90p 52.70p 51.81p 52.40p 133011
08/10/2020 51.50p 51.99p 51.00p 51.90p 169463
07/10/2020 51.80p 52.00p 50.11p 51.50p 292058
06/10/2020 52.20p 52.39p 47.77p 51.80p 363365
05/10/2020 52.30p 52.80p 52.00p 52.20p 201591
02/10/2020 54.30p 54.30p 52.25p 52.30p 521823
01/10/2020 53.50p 55.00p 53.05p 54.30p 661063
30/09/2020 53.50p 54.16p 53.00p 53.50p 563552
29/09/2020 55.50p 56.93p 53.40p 53.50p 877666
28/09/2020 54.50p 59.00p 54.00p 56.00p 3935066
25/09/2020 54.00p 54.10p 52.00p 53.00p 402625
24/09/2020 53.60p 54.28p 52.00p 54.00p 330243
23/09/2020 53.50p 55.00p 53.00p 53.60p 639331
22/09/2020 53.50p 53.95p 53.00p 53.50p 162747
21/09/2020 56.80p 57.52p 53.00p 53.50p 291987
18/09/2020 54.40p 56.00p 53.80p 56.00p 400832
17/09/2020 53.50p 54.40p 53.00p 54.40p 190893
16/09/2020 52.00p 54.00p 51.11p 53.50p 163139
15/09/2020 53.30p 53.64p 51.21p 53.40p 357782
14/09/2020 52.00p 53.80p 51.00p 53.30p 2531631
11/09/2020 51.50p 53.00p 51.22p 52.00p 232228
10/09/2020 49.70p 51.95p 49.33p 51.50p 311426
09/09/2020 52.20p 52.30p 49.33p 49.70p 306807
08/09/2020 52.60p 53.00p 51.10p 52.20p 180454
07/09/2020 53.60p 53.60p 51.20p 52.60p 1191903
04/09/2020 54.00p 55.00p 53.01p 53.60p 78417
03/09/2020 54.70p 55.00p 53.00p 54.00p 148067
02/09/2020 55.30p 56.00p 53.00p 54.70p 741279
01/09/2020 55.20p 56.80p 55.18p 55.30p 1699412
31/08/2020 53.90p 55.60p 53.41p 55.20p 1291170
28/08/2020 53.90p 55.60p 53.41p 55.20p 1541170
27/08/2020 53.50p 54.04p 53.11p 53.90p 215452
26/08/2020 53.10p 53.70p 53.01p 53.50p 156852
25/08/2020 53.50p 53.50p 53.00p 53.10p 236754
24/08/2020 53.20p 54.00p 53.01p 53.50p 302901
21/08/2020 53.20p 53.40p 53.11p 53.20p 239467
20/08/2020 53.20p 53.20p 53.10p 53.20p 504636
19/08/2020 53.00p 53.20p 53.00p 53.20p 429882
18/08/2020 52.50p 53.00p 52.50p 52.50p 87347
17/08/2020 53.20p 53.20p 50.10p 52.50p 115546
14/08/2020 53.00p 53.70p 52.00p 53.20p 562929
13/08/2020 52.60p 52.60p 51.75p 52.40p 145142
12/08/2020 52.60p 52.60p 52.20p 52.20p 210336
11/08/2020 52.60p 52.72p 52.21p 52.60p 14821
10/08/2020 52.60p 52.90p 52.00p 52.60p 111891

*Close Price adjusted for both dividends and splits