Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/02/2019 58.00p 58.70p 56.62p 58.00p 146435
01/02/2019 60.00p 60.25p 56.00p 58.00p 542546
31/01/2019 63.50p 64.85p 57.10p 60.00p 328273
30/01/2019 59.50p 64.85p 58.00p 63.00p 475771
29/01/2019 56.00p 60.00p 55.00p 59.50p 548598
28/01/2019 56.00p 56.00p 54.01p 55.00p 40887
25/01/2019 56.00p 57.00p 54.44p 56.00p 138328
24/01/2019 54.00p 60.55p 52.70p 56.00p 346289
23/01/2019 54.50p 54.50p 52.40p 53.20p 86921
22/01/2019 53.00p 56.90p 52.01p 54.50p 233513
21/01/2019 53.00p 53.75p 52.01p 53.00p 60098
18/01/2019 53.50p 53.99p 51.25p 53.00p 145264
17/01/2019 53.50p 55.00p 52.55p 53.50p 84925
16/01/2019 52.50p 55.00p 50.56p 53.50p 282868
15/01/2019 51.00p 57.90p 50.00p 52.50p 485847
14/01/2019 60.50p 61.25p 50.15p 51.00p 551792
11/01/2019 73.50p 76.00p 54.00p 60.50p 3599291
10/01/2019 41.50p 75.55p 39.25p 74.00p 837088
09/01/2019 41.50p 43.00p 40.55p 41.50p 120396
08/01/2019 40.50p 41.50p 40.50p 41.50p 51887
07/01/2019 40.50p 41.07p 39.00p 40.50p 20683
04/01/2019 41.00p 41.20p 39.13p 40.50p 17738
03/01/2019 41.00p 41.45p 40.00p 41.00p 105229
02/01/2019 39.00p 42.00p 38.10p 41.00p 158296
31/12/2018 39.00p 39.99p 38.00p 39.00p 41904
28/12/2018 39.00p 39.96p 38.00p 39.00p 11451
27/12/2018 39.00p 39.96p 38.00p 39.00p 1675
24/12/2018 39.00p 39.75p 39.00p 39.00p 5770
21/12/2018 38.50p 39.00p 38.00p 39.00p 49597
20/12/2018 39.50p 39.50p 38.00p 38.50p 74342
19/12/2018 39.75p 39.95p 39.00p 39.50p 73705
18/12/2018 40.00p 40.32p 38.00p 38.00p 12474
17/12/2018 40.75p 41.00p 39.10p 40.00p 130009
14/12/2018 40.75p 40.75p 40.23p 40.75p 19851
13/12/2018 40.75p 41.30p 40.20p 40.75p 96358
12/12/2018 40.75p 41.30p 40.08p 40.75p 24666
11/12/2018 40.75p 41.25p 40.00p 40.75p 43890
10/12/2018 40.75p 40.75p 40.10p 40.75p 13523
07/12/2018 41.25p 41.25p 39.55p 40.75p 88283
06/12/2018 42.25p 42.25p 40.51p 41.25p 22906
05/12/2018 43.00p 43.00p 42.50p 43.00p 36316
04/12/2018 43.00p 43.00p 43.00p 43.00p 0
03/12/2018 42.75p 43.22p 42.50p 43.00p 7417
30/11/2018 42.75p 42.77p 42.10p 42.75p 16805
29/11/2018 43.25p 43.25p 41.50p 42.75p 97182
28/11/2018 42.00p 43.80p 41.95p 43.25p 88406
27/11/2018 41.10p 42.00p 41.00p 42.00p 26180
26/11/2018 42.00p 42.01p 41.00p 41.10p 93741
23/11/2018 43.00p 43.20p 42.01p 42.50p 94669
22/11/2018 43.00p 43.00p 42.70p 43.00p 13586
21/11/2018 43.00p 43.45p 43.00p 43.00p 4750
20/11/2018 43.00p 43.00p 43.00p 43.00p 0
19/11/2018 43.00p 43.28p 42.50p 43.00p 125758
16/11/2018 43.00p 43.28p 42.70p 43.00p 18767
15/11/2018 44.50p 44.50p 43.00p 43.00p 32116
14/11/2018 44.50p 44.75p 44.00p 44.50p 122025
13/11/2018 45.00p 45.40p 44.00p 44.75p 60528
12/11/2018 46.00p 46.45p 44.25p 45.00p 80228
09/11/2018 46.00p 46.00p 45.00p 46.00p 48876
08/11/2018 46.00p 46.00p 45.00p 46.00p 26592
07/11/2018 46.50p 46.50p 45.25p 46.00p 32551
06/11/2018 46.50p 46.90p 46.13p 46.50p 50147
05/11/2018 46.50p 48.00p 46.01p 46.50p 252160
02/11/2018 42.50p 48.00p 42.50p 46.75p 310926
01/11/2018 41.25p 42.50p 40.20p 42.00p 207273
31/10/2018 41.25p 42.00p 40.15p 41.25p 173493
30/10/2018 41.50p 41.88p 39.20p 41.25p 181606
29/10/2018 40.50p 43.90p 39.70p 41.50p 423896
26/10/2018 39.50p 40.25p 39.00p 39.50p 207799
25/10/2018 43.25p 43.25p 39.00p 39.50p 361185
24/10/2018 43.00p 43.50p 42.50p 43.00p 44500
23/10/2018 43.00p 43.78p 42.60p 43.00p 48018
22/10/2018 43.00p 43.86p 42.70p 43.00p 12510
19/10/2018 43.50p 43.95p 42.50p 43.00p 168881
18/10/2018 43.50p 43.88p 43.50p 43.50p 15500
17/10/2018 44.00p 44.00p 43.00p 43.50p 168541
16/10/2018 44.25p 44.25p 43.00p 43.00p 30000
15/10/2018 44.25p 45.00p 43.00p 44.25p 95742
12/10/2018 44.25p 44.60p 43.53p 44.25p 15024
11/10/2018 45.25p 45.25p 43.00p 44.25p 110966
10/10/2018 46.50p 47.00p 45.11p 45.25p 66210
09/10/2018 45.50p 47.50p 44.60p 46.50p 139034
08/10/2018 44.95p 46.00p 44.13p 45.50p 73846
05/10/2018 45.50p 46.00p 44.60p 44.95p 33320
04/10/2018 45.00p 46.00p 44.00p 45.50p 77398
03/10/2018 43.75p 45.85p 43.30p 45.00p 85657
02/10/2018 44.25p 44.95p 43.09p 43.75p 62135
01/10/2018 44.25p 44.95p 44.25p 44.25p 24578
28/09/2018 44.25p 44.90p 43.59p 44.25p 42943
27/09/2018 44.25p 44.50p 43.50p 44.25p 24463
26/09/2018 43.75p 44.25p 43.50p 44.25p 54309
25/09/2018 43.50p 44.50p 43.00p 43.75p 114363
24/09/2018 46.00p 46.00p 42.55p 43.50p 186128
21/09/2018 45.50p 46.50p 44.30p 46.00p 29850
20/09/2018 44.50p 45.50p 44.13p 45.50p 91540
19/09/2018 45.50p 45.70p 44.00p 44.50p 82611
18/09/2018 46.00p 46.00p 45.10p 45.50p 89900
17/09/2018 46.00p 46.25p 45.00p 46.00p 36199
14/09/2018 46.50p 46.50p 45.00p 46.00p 138890
13/09/2018 46.50p 46.50p 46.00p 46.50p 54625
12/09/2018 47.00p 47.00p 46.00p 46.50p 20931
11/09/2018 47.00p 47.45p 46.00p 47.00p 48404
10/09/2018 47.50p 47.60p 46.00p 47.00p 77880
07/09/2018 47.50p 47.80p 47.13p 47.50p 58457
06/09/2018 48.70p 48.70p 47.00p 47.50p 71862
05/09/2018 48.00p 48.70p 47.01p 48.70p 57740
04/09/2018 48.50p 49.50p 47.00p 47.00p 107884
03/09/2018 47.50p 48.50p 47.00p 47.00p 99575
31/08/2018 47.50p 47.90p 47.00p 47.50p 115000
30/08/2018 48.50p 48.80p 47.01p 47.50p 45182
29/08/2018 49.00p 49.00p 47.90p 48.50p 135924
28/08/2018 48.00p 49.00p 48.00p 49.00p 176757
24/08/2018 47.50p 47.50p 45.01p 46.50p 284748
23/08/2018 48.00p 48.25p 47.00p 47.50p 38697
22/08/2018 49.00p 49.00p 47.00p 48.00p 58912
21/08/2018 49.00p 49.60p 48.01p 49.00p 34805
20/08/2018 49.50p 49.75p 48.00p 49.00p 51420
17/08/2018 51.20p 51.20p 48.30p 49.50p 79364
16/08/2018 51.20p 51.20p 50.42p 51.20p 25989
15/08/2018 51.00p 51.20p 50.01p 51.20p 56110
14/08/2018 51.00p 51.00p 50.01p 51.00p 32456
13/08/2018 51.50p 51.50p 50.26p 51.00p 72324
10/08/2018 52.00p 52.00p 51.10p 51.50p 151992
09/08/2018 51.50p 52.40p 51.50p 52.00p 7077
08/08/2018 52.80p 52.80p 51.25p 52.00p 175656
07/08/2018 54.50p 54.50p 51.50p 52.80p 82492
06/08/2018 54.50p 54.50p 53.20p 54.50p 20136
03/08/2018 54.50p 54.87p 53.50p 54.50p 87886
02/08/2018 54.50p 55.50p 53.20p 54.50p 42079
01/08/2018 54.50p 54.50p 54.00p 54.50p 118377
31/07/2018 53.50p 56.00p 53.00p 54.50p 131441
30/07/2018 55.00p 55.45p 53.28p 53.50p 61188
27/07/2018 55.00p 55.68p 53.00p 55.00p 76746
26/07/2018 55.00p 55.70p 53.80p 55.00p 51859
25/07/2018 52.00p 55.00p 51.16p 54.50p 84264
24/07/2018 56.00p 56.00p 53.00p 54.00p 146910
23/07/2018 56.00p 56.00p 53.25p 56.00p 27026
20/07/2018 56.50p 57.50p 54.00p 56.00p 103157
19/07/2018 54.00p 58.00p 53.66p 57.00p 213271
18/07/2018 54.00p 54.00p 53.44p 54.00p 9239
17/07/2018 54.00p 55.00p 54.00p 54.00p 97747
16/07/2018 54.00p 54.90p 54.00p 54.00p 30690
13/07/2018 54.00p 55.00p 53.02p 54.00p 115591
12/07/2018 55.50p 55.50p 53.30p 54.00p 56900
11/07/2018 55.50p 56.00p 55.00p 55.50p 49210
10/07/2018 56.50p 59.00p 55.30p 55.50p 340850
09/07/2018 56.20p 60.74p 56.00p 56.50p 308122
06/07/2018 53.00p 57.00p 53.00p 56.20p 116395
05/07/2018 53.00p 54.00p 52.31p 53.00p 74661
04/07/2018 53.50p 54.40p 52.13p 53.00p 75922
03/07/2018 53.50p 54.68p 52.36p 53.50p 72914
02/07/2018 54.00p 54.98p 53.24p 53.50p 126397
29/06/2018 54.00p 54.00p 53.53p 54.00p 31997
28/06/2018 54.00p 54.90p 53.02p 54.00p 270892
27/06/2018 54.50p 55.50p 53.00p 54.00p 188430
26/06/2018 54.00p 57.50p 53.60p 54.50p 289145
25/06/2018 52.00p 55.00p 51.00p 54.00p 255468
22/06/2018 54.80p 55.60p 54.80p 54.80p 43210
21/06/2018 55.00p 56.00p 54.00p 54.80p 175266
20/06/2018 55.00p 56.00p 54.50p 55.00p 87631
19/06/2018 57.00p 57.00p 55.00p 55.00p 106687
18/06/2018 57.00p 57.25p 56.75p 57.00p 28747
15/06/2018 56.00p 57.00p 55.70p 57.00p 137291
14/06/2018 56.50p 57.85p 55.55p 56.00p 49550
13/06/2018 55.30p 57.90p 55.30p 56.50p 57566
12/06/2018 55.10p 55.60p 55.00p 55.30p 195591
11/06/2018 55.50p 55.60p 55.00p 55.10p 112279
08/06/2018 56.00p 58.50p 55.50p 55.50p 140525
07/06/2018 54.50p 58.80p 54.50p 57.00p 279325
06/06/2018 53.50p 56.00p 53.50p 54.50p 61776
05/06/2018 53.50p 55.00p 53.00p 53.50p 89040
04/06/2018 56.00p 56.95p 52.95p 53.50p 292502
01/06/2018 52.00p 56.90p 51.75p 55.00p 472368
31/05/2018 50.50p 53.00p 50.50p 52.00p 226522
30/05/2018 50.50p 51.50p 50.00p 50.50p 131378
29/05/2018 51.00p 51.90p 50.00p 50.50p 53401
25/05/2018 50.50p 52.00p 50.05p 51.00p 99265
24/05/2018 51.00p 52.00p 50.00p 52.00p 134295
23/05/2018 48.00p 52.00p 47.50p 51.00p 248233
22/05/2018 47.50p 49.00p 47.26p 48.00p 112692
21/05/2018 44.00p 48.95p 43.60p 46.00p 270906
18/05/2018 44.00p 44.95p 43.34p 44.00p 46896
17/05/2018 44.00p 44.70p 43.30p 44.00p 21704
16/05/2018 45.00p 45.69p 43.16p 44.00p 68540
15/05/2018 42.50p 45.70p 42.40p 45.00p 150072
14/05/2018 44.00p 44.50p 42.28p 42.50p 220798
11/05/2018 44.50p 44.75p 43.00p 43.90p 122726
10/05/2018 45.50p 45.50p 44.13p 44.50p 97049
09/05/2018 46.50p 46.50p 45.00p 45.50p 118830
08/05/2018 46.50p 47.00p 46.00p 46.50p 91430
04/05/2018 47.50p 47.50p 43.92p 46.50p 92197
03/05/2018 47.50p 47.95p 46.00p 47.50p 222513
02/05/2018 47.50p 48.25p 46.55p 47.50p 14807
01/05/2018 47.50p 48.35p 46.00p 47.50p 162500
30/04/2018 47.50p 47.50p 46.30p 47.50p 33464
27/04/2018 47.50p 47.50p 46.30p 47.50p 92495
26/04/2018 47.50p 47.50p 46.00p 47.50p 116200
25/04/2018 47.50p 47.50p 46.24p 47.50p 89220
24/04/2018 48.00p 49.00p 47.00p 47.50p 69353
23/04/2018 47.00p 48.00p 46.50p 48.00p 57068

*Close Price adjusted for both dividends and splits