Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/08/2020 54.00p 54.00p 52.20p 52.60p 89295
06/08/2020 53.20p 53.40p 53.00p 53.20p 263879
05/08/2020 52.50p 53.40p 52.50p 53.20p 380330
04/08/2020 52.30p 53.00p 51.77p 52.50p 184119
03/08/2020 53.50p 53.50p 51.60p 52.30p 189281
31/07/2020 53.00p 53.50p 52.50p 53.50p 44664
30/07/2020 54.00p 54.00p 52.00p 53.00p 81796
29/07/2020 55.30p 55.30p 53.00p 54.00p 67234
28/07/2020 55.00p 55.30p 54.05p 55.30p 72943
27/07/2020 55.00p 55.00p 54.01p 55.00p 40162
24/07/2020 55.00p 55.00p 54.01p 55.00p 39151
23/07/2020 55.00p 55.00p 54.01p 55.00p 43547
22/07/2020 55.00p 56.00p 54.13p 55.00p 20877
21/07/2020 56.00p 56.00p 54.01p 55.00p 136026
20/07/2020 56.00p 56.98p 55.00p 56.00p 268726
17/07/2020 56.00p 56.39p 55.00p 56.00p 81473
16/07/2020 56.50p 57.50p 55.39p 56.00p 207257
15/07/2020 54.50p 57.50p 54.01p 56.50p 1024811
14/07/2020 55.50p 55.50p 54.01p 54.50p 156599
13/07/2020 55.50p 57.00p 54.25p 55.50p 84790
10/07/2020 56.00p 57.00p 55.30p 56.00p 64645
09/07/2020 55.50p 56.40p 55.30p 56.00p 219219
08/07/2020 55.50p 57.00p 54.00p 55.50p 245672
07/07/2020 55.50p 56.40p 54.15p 55.50p 94050
06/07/2020 56.20p 56.20p 54.00p 55.50p 94882
03/07/2020 56.70p 56.70p 55.41p 56.20p 107259
02/07/2020 57.00p 58.00p 55.55p 56.70p 200264
01/07/2020 59.00p 59.34p 56.27p 57.00p 105314
30/06/2020 59.00p 59.99p 58.11p 59.00p 63176
29/06/2020 59.50p 60.43p 58.40p 59.00p 109844
26/06/2020 58.50p 61.00p 58.50p 59.50p 136856
25/06/2020 59.50p 59.50p 58.00p 58.50p 275698
24/06/2020 59.50p 60.00p 59.25p 59.50p 165188
23/06/2020 61.00p 61.65p 59.25p 59.50p 157753
22/06/2020 64.50p 64.88p 59.84p 61.00p 195165
19/06/2020 63.50p 64.00p 62.50p 63.50p 37029
18/06/2020 63.50p 64.25p 62.50p 63.50p 36174
17/06/2020 62.00p 64.25p 61.45p 63.50p 41622
16/06/2020 62.00p 62.80p 61.30p 62.00p 66469
15/06/2020 62.50p 63.00p 61.14p 62.00p 147954
12/06/2020 61.50p 63.00p 60.75p 62.50p 72810
11/06/2020 63.50p 63.80p 62.18p 62.50p 118950
10/06/2020 63.50p 64.00p 62.50p 63.50p 94184
09/06/2020 63.00p 65.00p 62.30p 63.50p 278855
08/06/2020 66.50p 66.50p 62.00p 63.00p 201537
05/06/2020 68.50p 68.50p 65.02p 66.50p 153151
04/06/2020 70.50p 70.50p 67.00p 68.50p 198922
03/06/2020 70.50p 71.00p 69.02p 70.50p 98626
02/06/2020 69.50p 72.00p 69.16p 70.50p 135814
01/06/2020 67.50p 70.00p 67.10p 69.50p 108395
29/05/2020 67.50p 68.67p 64.60p 67.50p 121062
28/05/2020 66.50p 69.00p 65.75p 67.50p 77583
27/05/2020 63.50p 68.00p 63.50p 66.50p 175982
26/05/2020 61.50p 64.00p 60.63p 63.50p 73052
25/05/2020 61.50p 62.90p 60.00p 61.50p 79493
22/05/2020 61.50p 62.90p 60.00p 61.50p 79493
21/05/2020 61.50p 62.50p 59.10p 61.50p 101115
20/05/2020 61.50p 62.40p 60.00p 61.50p 110091
19/05/2020 61.00p 61.62p 60.02p 61.50p 87296
18/05/2020 61.00p 61.88p 58.45p 61.00p 129762
15/05/2020 61.00p 62.44p 60.13p 61.00p 37347
14/05/2020 64.00p 64.70p 60.01p 61.00p 121791
13/05/2020 65.00p 65.70p 63.02p 64.00p 51702
12/05/2020 68.50p 69.99p 63.00p 65.00p 159923
11/05/2020 67.00p 67.45p 65.15p 67.00p 24184
08/05/2020 67.00p 67.00p 65.15p 67.00p 65966
07/05/2020 67.00p 67.00p 65.15p 67.00p 65966
06/05/2020 67.00p 67.00p 65.00p 67.00p 34486
05/05/2020 67.00p 67.89p 65.55p 67.00p 17021
04/05/2020 64.50p 69.40p 63.75p 67.00p 182158
01/05/2020 67.00p 67.50p 63.30p 64.50p 291647
30/04/2020 67.50p 68.75p 66.00p 67.00p 79139
29/04/2020 68.00p 69.00p 65.20p 67.50p 224595
28/04/2020 68.50p 69.98p 65.00p 68.00p 233999
27/04/2020 67.00p 72.00p 66.56p 68.50p 354957
24/04/2020 61.00p 67.70p 61.00p 67.00p 270434
23/04/2020 55.50p 62.00p 55.50p 61.00p 255911
22/04/2020 54.00p 57.00p 52.65p 55.50p 141855
21/04/2020 54.00p 55.30p 52.02p 54.00p 125212
20/04/2020 54.00p 55.50p 53.00p 54.00p 148288
17/04/2020 54.50p 56.98p 52.02p 54.00p 240865
16/04/2020 49.00p 54.11p 48.10p 53.50p 350533
15/04/2020 50.00p 50.00p 47.55p 49.00p 318940
14/04/2020 50.00p 50.45p 45.50p 50.00p 366695
13/04/2020 50.00p 50.45p 48.02p 50.00p 107178
10/04/2020 50.00p 50.45p 48.02p 50.00p 107178
09/04/2020 50.00p 50.45p 48.02p 50.00p 107178
08/04/2020 51.50p 51.50p 48.20p 50.00p 160909
07/04/2020 51.50p 52.98p 50.66p 51.50p 270797
06/04/2020 51.50p 52.35p 51.50p 51.50p 131898
03/04/2020 51.50p 53.00p 50.00p 51.50p 246975
02/04/2020 52.00p 53.00p 50.80p 51.50p 140703
01/04/2020 50.00p 52.00p 50.00p 52.00p 128123
31/03/2020 43.50p 52.25p 40.00p 51.00p 1071165
30/03/2020 57.00p 58.00p 55.00p 57.00p 51604
27/03/2020 56.50p 58.00p 55.00p 57.00p 147714
26/03/2020 55.50p 57.99p 53.00p 56.50p 84636
25/03/2020 51.50p 56.95p 51.50p 55.50p 86779
24/03/2020 50.00p 51.96p 49.50p 51.50p 37790
23/03/2020 52.50p 52.50p 48.00p 51.20p 103755
20/03/2020 46.00p 56.00p 46.00p 53.50p 191996
19/03/2020 46.50p 47.40p 42.00p 46.00p 153917
18/03/2020 51.50p 52.00p 45.02p 46.50p 179742
17/03/2020 57.50p 58.40p 49.70p 50.00p 599853
16/03/2020 62.50p 62.74p 54.00p 57.50p 314888
13/03/2020 62.00p 63.99p 61.00p 62.50p 161937
12/03/2020 65.00p 65.70p 61.32p 62.00p 828680
11/03/2020 63.50p 67.00p 63.50p 65.00p 2221890
10/03/2020 62.00p 64.90p 62.00p 63.50p 101084
09/03/2020 63.00p 63.99p 61.00p 61.00p 162060
06/03/2020 66.00p 67.00p 64.15p 65.00p 83895
05/03/2020 67.00p 68.00p 66.50p 67.00p 43530
04/03/2020 67.00p 68.00p 66.30p 67.00p 68383
03/03/2020 66.00p 68.00p 66.00p 67.00p 186677
02/03/2020 61.00p 64.99p 60.95p 64.00p 210897
28/02/2020 60.00p 62.00p 58.50p 61.00p 181617
27/02/2020 62.50p 62.50p 60.02p 61.00p 123824
26/02/2020 65.00p 65.00p 59.20p 62.00p 217277
25/02/2020 64.50p 67.99p 63.65p 65.00p 169755
24/02/2020 71.00p 71.00p 63.50p 64.50p 298775
21/02/2020 72.00p 72.00p 70.00p 71.00p 30670
20/02/2020 72.00p 72.95p 71.00p 72.00p 58168
19/02/2020 73.00p 73.00p 71.00p 72.00p 61745
18/02/2020 73.00p 73.00p 72.00p 73.00p 16858
17/02/2020 73.00p 73.18p 72.00p 73.00p 120100
14/02/2020 72.50p 73.00p 71.00p 72.50p 24055
13/02/2020 72.00p 73.90p 71.11p 72.50p 78157
12/02/2020 72.00p 72.50p 71.10p 72.00p 89732
11/02/2020 73.00p 73.00p 70.00p 72.00p 218528
10/02/2020 69.00p 70.40p 68.45p 69.00p 131191
07/02/2020 69.00p 69.75p 68.36p 69.00p 45836
06/02/2020 68.50p 70.00p 68.00p 69.00p 82625
05/02/2020 69.00p 69.00p 68.11p 68.50p 29125
04/02/2020 70.00p 70.00p 68.10p 69.00p 44410
03/02/2020 70.50p 71.45p 69.05p 70.00p 57277
31/01/2020 73.00p 73.00p 69.66p 70.50p 161718
30/01/2020 73.00p 73.75p 72.05p 73.00p 199989
29/01/2020 73.00p 73.68p 72.75p 73.00p 42278
28/01/2020 74.50p 75.00p 72.00p 73.00p 157695
27/01/2020 74.50p 75.95p 73.00p 74.50p 305282
24/01/2020 74.50p 76.00p 74.00p 74.50p 111739
23/01/2020 75.50p 78.00p 73.00p 74.50p 288085
22/01/2020 67.50p 76.75p 64.55p 75.50p 786921
21/01/2020 63.50p 63.50p 63.00p 63.20p 43846
20/01/2020 64.50p 64.50p 63.00p 63.50p 227043
17/01/2020 64.50p 64.64p 64.02p 64.50p 87130
16/01/2020 64.50p 64.75p 64.35p 64.50p 52120
15/01/2020 64.50p 64.75p 64.00p 64.50p 85671
14/01/2020 64.50p 65.00p 64.50p 64.50p 86390
13/01/2020 64.50p 64.95p 64.38p 64.50p 111406
10/01/2020 64.50p 64.90p 64.13p 64.50p 119478
09/01/2020 65.50p 65.50p 64.30p 64.50p 91208
08/01/2020 60.50p 65.87p 60.50p 65.50p 233309
07/01/2020 62.20p 62.75p 60.16p 60.50p 280109
06/01/2020 62.70p 63.17p 61.40p 62.20p 58558
03/01/2020 62.70p 63.30p 62.00p 62.70p 21630
02/01/2020 62.70p 63.74p 62.00p 62.70p 54024
01/01/2020 60.60p 63.00p 60.60p 62.70p 123529
31/12/2019 60.60p 63.00p 60.60p 62.70p 123529
30/12/2019 60.60p 60.90p 60.33p 60.60p 14947
27/12/2019 60.50p 61.00p 60.31p 60.60p 14153
26/12/2019 60.60p 61.00p 60.30p 60.60p 13531
25/12/2019 60.60p 61.00p 60.30p 60.60p 13531
24/12/2019 60.60p 61.00p 60.30p 60.60p 13531
23/12/2019 61.50p 61.50p 60.25p 60.60p 60884
20/12/2019 61.50p 61.50p 61.02p 61.50p 9216
19/12/2019 61.60p 61.60p 61.02p 61.50p 14385
18/12/2019 61.20p 61.65p 61.02p 61.60p 34719
17/12/2019 61.60p 61.80p 61.13p 61.60p 43815
16/12/2019 61.80p 61.89p 61.11p 61.60p 25556
13/12/2019 60.50p 62.59p 60.50p 61.80p 126678
12/12/2019 60.50p 61.00p 60.21p 60.50p 51891
11/12/2019 60.70p 61.15p 60.00p 60.50p 59733
10/12/2019 61.00p 61.45p 60.20p 60.70p 18081
09/12/2019 61.00p 61.45p 60.00p 61.00p 21997
06/12/2019 61.50p 61.50p 60.00p 61.00p 18637
05/12/2019 62.20p 62.50p 61.02p 61.50p 36583
04/12/2019 62.20p 62.25p 62.20p 62.20p 12130
03/12/2019 62.20p 62.50p 61.42p 62.20p 30525
02/12/2019 62.20p 62.20p 61.43p 62.20p 11253
29/11/2019 62.50p 62.50p 61.50p 62.20p 42680
28/11/2019 60.10p 62.95p 59.66p 62.50p 211665
27/11/2019 62.90p 63.74p 60.00p 60.10p 112249
26/11/2019 65.20p 65.20p 61.75p 62.90p 195389
25/11/2019 65.20p 65.20p 64.40p 65.20p 41214
22/11/2019 65.50p 65.50p 64.50p 65.20p 29723
21/11/2019 65.50p 65.50p 65.00p 65.50p 20584
20/11/2019 65.50p 65.50p 65.00p 65.50p 22421
19/11/2019 66.00p 66.00p 64.50p 65.50p 96209
18/11/2019 66.00p 66.65p 65.00p 66.00p 50516
15/11/2019 66.00p 67.00p 65.04p 66.00p 49749
14/11/2019 67.10p 67.10p 65.00p 66.00p 100135
13/11/2019 68.00p 68.00p 66.00p 67.10p 31444
12/11/2019 68.50p 68.50p 66.10p 68.00p 29081
11/11/2019 69.50p 69.70p 68.02p 68.50p 65555
08/11/2019 69.50p 70.00p 69.25p 69.50p 45828
07/11/2019 70.50p 71.70p 69.00p 69.50p 57148
06/11/2019 69.00p 69.65p 68.10p 69.00p 23026
05/11/2019 70.50p 71.30p 68.00p 69.00p 119284
04/11/2019 71.00p 71.95p 70.00p 70.50p 22263

*Close Price adjusted for both dividends and splits