Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
01/11/2019 69.50p 71.00p 69.50p 71.00p 103007
31/10/2019 72.00p 72.70p 69.35p 69.50p 92573
30/10/2019 76.00p 76.95p 69.00p 72.00p 622748
29/10/2019 78.00p 78.00p 75.26p 76.00p 65510
28/10/2019 78.00p 78.50p 77.00p 78.00p 51394
25/10/2019 78.00p 78.00p 77.00p 78.00p 20434
24/10/2019 79.50p 80.00p 77.15p 78.00p 117942
23/10/2019 78.50p 79.50p 77.30p 79.50p 43477
22/10/2019 78.50p 79.50p 77.00p 78.50p 130170
21/10/2019 79.00p 79.70p 77.00p 78.50p 38531
18/10/2019 79.50p 79.70p 78.10p 79.00p 38036
17/10/2019 79.00p 79.70p 78.75p 79.50p 61997
16/10/2019 79.00p 80.00p 78.52p 79.00p 80086
15/10/2019 78.70p 80.00p 78.36p 79.00p 41144
14/10/2019 78.20p 80.00p 77.40p 79.60p 123393
11/10/2019 78.00p 78.65p 75.00p 78.20p 107033
10/10/2019 78.00p 78.50p 77.00p 78.00p 30557
09/10/2019 78.50p 81.00p 77.07p 78.00p 242446
08/10/2019 77.50p 79.00p 75.00p 78.50p 345392
07/10/2019 78.00p 78.09p 76.16p 77.50p 65103
04/10/2019 78.50p 79.68p 75.10p 78.00p 103646
03/10/2019 81.50p 81.50p 76.98p 77.50p 182496
02/10/2019 83.00p 83.00p 80.87p 81.50p 85383
01/10/2019 82.00p 83.00p 81.55p 83.00p 99214
30/09/2019 82.00p 82.98p 81.30p 82.00p 30910
27/09/2019 82.00p 83.00p 81.50p 82.00p 73849
26/09/2019 82.00p 83.00p 81.00p 81.50p 81421
25/09/2019 81.80p 82.50p 81.00p 82.00p 46917
24/09/2019 82.00p 82.00p 81.32p 81.80p 64446
23/09/2019 82.50p 83.45p 81.20p 82.00p 260247
20/09/2019 81.00p 83.90p 81.00p 82.50p 414658
19/09/2019 81.00p 81.60p 81.00p 81.00p 95806
18/09/2019 82.50p 83.70p 81.00p 81.00p 137414
17/09/2019 81.00p 85.00p 81.00p 83.50p 308340
16/09/2019 77.00p 82.70p 77.00p 81.00p 241256
13/09/2019 77.00p 78.00p 76.00p 77.00p 463388
12/09/2019 75.80p 77.94p 75.80p 77.00p 900545
11/09/2019 69.00p 77.00p 69.00p 75.00p 488979
10/09/2019 70.00p 71.70p 68.70p 69.00p 295249
09/09/2019 69.50p 69.50p 68.00p 69.00p 38302
06/09/2019 69.00p 69.65p 69.00p 69.00p 17296
05/09/2019 69.00p 69.68p 68.08p 69.00p 28378
04/09/2019 69.00p 70.00p 68.20p 69.00p 133255
03/09/2019 68.20p 69.00p 68.20p 68.20p 22005
02/09/2019 68.20p 68.94p 67.59p 68.20p 16134
30/08/2019 68.20p 68.68p 67.56p 68.20p 30128
29/08/2019 69.50p 69.50p 67.56p 68.20p 97293
28/08/2019 71.00p 71.50p 68.00p 69.00p 87482
27/08/2019 71.00p 72.00p 70.15p 71.00p 2851103
23/08/2019 71.50p 71.50p 70.00p 71.00p 131955
22/08/2019 71.50p 71.70p 71.06p 71.50p 36434
21/08/2019 71.50p 71.98p 71.18p 71.50p 53229
20/08/2019 70.50p 73.00p 70.50p 71.50p 135823
19/08/2019 70.50p 70.88p 69.00p 70.50p 53809
16/08/2019 72.50p 72.88p 70.00p 71.00p 94744
15/08/2019 72.50p 73.94p 71.00p 72.50p 33334
14/08/2019 75.00p 76.00p 71.50p 72.50p 90867
13/08/2019 75.50p 76.00p 74.00p 75.00p 39480
12/08/2019 75.50p 75.98p 75.00p 75.50p 58774
09/08/2019 75.50p 75.97p 75.50p 75.50p 61809
08/08/2019 75.50p 75.98p 75.40p 75.50p 39720
07/08/2019 75.50p 76.00p 75.12p 75.50p 48454
06/08/2019 76.00p 76.90p 75.50p 75.50p 94007
05/08/2019 76.00p 77.00p 75.65p 76.00p 352774
02/08/2019 77.00p 77.00p 76.00p 76.00p 130953
01/08/2019 77.00p 77.90p 76.55p 77.00p 78932
31/07/2019 77.50p 79.30p 75.00p 77.00p 381816
30/07/2019 76.50p 79.99p 76.50p 79.00p 231500
29/07/2019 76.50p 78.00p 76.50p 76.50p 87134
26/07/2019 76.00p 78.26p 76.00p 76.50p 191410
25/07/2019 75.80p 77.00p 75.80p 76.00p 108301
24/07/2019 73.50p 76.75p 73.50p 75.80p 281442
23/07/2019 74.00p 75.00p 71.05p 73.50p 307757
22/07/2019 71.50p 74.00p 70.25p 74.00p 236981
19/07/2019 69.00p 71.50p 68.05p 71.00p 113318
18/07/2019 66.00p 70.00p 66.00p 68.50p 154349
17/07/2019 66.50p 67.40p 65.95p 66.00p 49966
16/07/2019 66.00p 68.00p 65.50p 66.50p 214694
15/07/2019 66.00p 66.75p 65.00p 66.00p 63520
12/07/2019 66.00p 66.75p 65.00p 66.00p 50776
11/07/2019 66.00p 69.00p 65.00p 66.00p 236674
10/07/2019 63.00p 66.10p 63.00p 66.00p 124456
09/07/2019 63.00p 64.00p 62.05p 63.00p 257615
08/07/2019 64.00p 64.25p 62.00p 63.00p 95558
05/07/2019 62.50p 65.00p 61.50p 64.00p 132560
04/07/2019 63.00p 64.00p 60.35p 62.50p 128010
03/07/2019 61.50p 63.00p 60.30p 63.00p 313836
02/07/2019 61.50p 62.40p 60.26p 61.50p 25838
01/07/2019 61.00p 61.75p 60.10p 61.50p 118464
28/06/2019 62.50p 63.50p 60.00p 61.00p 131540
27/06/2019 64.50p 66.00p 60.60p 62.50p 126233
26/06/2019 64.00p 65.60p 63.05p 64.50p 139057
25/06/2019 61.50p 65.20p 60.25p 64.50p 166816
24/06/2019 61.50p 63.00p 60.50p 61.50p 91819
21/06/2019 56.70p 62.67p 56.59p 61.50p 643583
20/06/2019 60.20p 60.20p 56.60p 56.70p 149265
19/06/2019 60.00p 60.37p 59.40p 60.20p 106665
18/06/2019 58.50p 60.37p 58.00p 60.00p 425752
17/06/2019 55.60p 60.00p 55.45p 58.50p 579596
14/06/2019 57.70p 57.70p 55.25p 55.60p 203371

*Close Price adjusted for both dividends and splits