Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Angle (AGL) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/01/2025 | 11.13p | 11.30p | 10.80p | 11.13p | 303943 |
| 13/01/2025 | 11.75p | 12.00p | 11.05p | 11.13p | 268765 |
| 10/01/2025 | 11.75p | 12.04p | 11.30p | 11.75p | 302337 |
| 09/01/2025 | 11.50p | 12.17p | 11.50p | 11.75p | 284932 |
| 08/01/2025 | 11.75p | 12.00p | 11.00p | 12.00p | 479401 |
| 07/01/2025 | 11.50p | 12.17p | 11.00p | 11.00p | 1087173 |
| 06/01/2025 | 11.50p | 11.59p | 11.20p | 11.50p | 531969 |
| 03/01/2025 | 11.75p | 12.28p | 11.18p | 11.50p | 666998 |
| 02/01/2025 | 10.25p | 11.99p | 10.13p | 11.50p | 2280951 |
| 31/12/2024 | 10.00p | 10.47p | 9.68p | 10.25p | 503290 |
| 30/12/2024 | 10.00p | 10.35p | 9.66p | 10.00p | 187307 |
| 27/12/2024 | 9.60p | 10.20p | 9.36p | 10.00p | 626907 |
| 24/12/2024 | 9.35p | 9.77p | 9.20p | 9.60p | 352309 |
| 23/12/2024 | 9.35p | 9.48p | 9.20p | 9.35p | 197108 |
| 20/12/2024 | 9.75p | 9.75p | 9.20p | 9.35p | 1107262 |
| 19/12/2024 | 10.50p | 10.50p | 9.63p | 9.75p | 611368 |
| 18/12/2024 | 10.25p | 10.70p | 10.25p | 10.50p | 1339612 |
| 17/12/2024 | 10.75p | 10.75p | 10.25p | 10.25p | 420328 |
| 16/12/2024 | 11.00p | 11.00p | 10.51p | 10.75p | 330658 |
| 13/12/2024 | 10.50p | 11.50p | 10.50p | 11.00p | 739064 |
| 12/12/2024 | 11.25p | 11.98p | 10.10p | 10.50p | 798403 |
| 11/12/2024 | 11.25p | 11.25p | 10.56p | 11.25p | 67808 |
| 10/12/2024 | 11.25p | 11.98p | 10.55p | 11.25p | 1320182 |
| 09/12/2024 | 11.00p | 11.25p | 10.60p | 11.25p | 1106573 |
| 06/12/2024 | 11.25p | 11.58p | 10.68p | 11.00p | 782304 |
| 05/12/2024 | 10.00p | 12.00p | 9.86p | 11.25p | 1951798 |
| 04/12/2024 | 9.75p | 10.28p | 9.63p | 10.00p | 1165812 |
| 03/12/2024 | 10.00p | 10.00p | 9.52p | 9.75p | 786957 |
| 02/12/2024 | 10.00p | 10.00p | 9.66p | 10.00p | 22460 |
| 29/11/2024 | 10.00p | 10.10p | 9.50p | 10.00p | 316706 |
| 28/11/2024 | 10.00p | 10.19p | 9.88p | 10.00p | 233909 |
| 27/11/2024 | 10.00p | 10.23p | 9.60p | 10.00p | 527470 |
| 26/11/2024 | 10.25p | 10.28p | 9.78p | 10.00p | 508760 |
| 25/11/2024 | 10.50p | 11.00p | 10.10p | 10.25p | 873085 |
| 22/11/2024 | 11.00p | 11.24p | 10.13p | 10.50p | 861660 |
| 21/11/2024 | 11.50p | 11.50p | 10.67p | 11.00p | 1104485 |
| 20/11/2024 | 12.00p | 12.07p | 11.00p | 11.50p | 1637711 |
| 19/11/2024 | 12.50p | 12.95p | 11.20p | 12.00p | 1263293 |
| 18/11/2024 | 11.75p | 13.33p | 11.56p | 12.50p | 4438921 |
| 15/11/2024 | 10.00p | 12.27p | 10.00p | 11.50p | 6233603 |
| 14/11/2024 | 9.50p | 10.50p | 9.45p | 10.00p | 1289348 |
| 13/11/2024 | 9.75p | 10.19p | 9.10p | 9.50p | 1274417 |
| 12/11/2024 | 9.75p | 10.75p | 8.81p | 9.75p | 3803091 |
| 11/11/2024 | 8.25p | 12.00p | 8.23p | 9.75p | 11650826 |
| 08/11/2024 | 8.00p | 8.35p | 7.81p | 8.25p | 834348 |
| 07/11/2024 | 8.00p | 8.35p | 7.67p | 8.00p | 1108112 |
| 06/11/2024 | 8.00p | 8.35p | 7.89p | 8.00p | 55843 |
| 05/11/2024 | 8.00p | 8.28p | 7.83p | 8.00p | 318119 |
| 04/11/2024 | 7.75p | 8.28p | 7.65p | 8.00p | 266471 |
| 01/11/2024 | 7.75p | 8.00p | 7.63p | 7.75p | 224456 |
| 31/10/2024 | 8.00p | 8.13p | 7.75p | 7.75p | 209472 |
| 30/10/2024 | 8.00p | 8.34p | 7.71p | 8.00p | 699467 |
| 29/10/2024 | 7.25p | 8.03p | 7.25p | 8.00p | 1136245 |
| 28/10/2024 | 7.75p | 7.75p | 7.22p | 7.25p | 950187 |
| 25/10/2024 | 7.75p | 7.75p | 7.58p | 7.75p | 480593 |
| 24/10/2024 | 7.75p | 7.78p | 7.50p | 7.75p | 410886 |
| 23/10/2024 | 7.75p | 8.00p | 7.56p | 7.75p | 592592 |
| 22/10/2024 | 7.75p | 7.94p | 7.16p | 7.75p | 2001178 |
| 21/10/2024 | 8.00p | 8.03p | 7.50p | 7.75p | 635657 |
| 18/10/2024 | 7.75p | 8.15p | 7.64p | 8.00p | 579198 |
| 17/10/2024 | 7.75p | 8.18p | 7.52p | 7.75p | 602931 |
| 16/10/2024 | 7.75p | 7.84p | 7.50p | 7.75p | 498923 |
| 15/10/2024 | 8.25p | 8.25p | 7.65p | 7.75p | 664576 |
| 14/10/2024 | 8.50p | 9.00p | 8.09p | 8.25p | 308221 |
| 11/10/2024 | 8.50p | 8.62p | 8.08p | 8.50p | 1226054 |
| 10/10/2024 | 8.00p | 8.84p | 8.00p | 8.50p | 853610 |
| 09/10/2024 | 8.00p | 8.50p | 7.50p | 8.00p | 815704 |
| 08/10/2024 | 8.00p | 8.30p | 7.75p | 8.00p | 303478 |
| 07/10/2024 | 7.75p | 8.23p | 7.63p | 8.00p | 556053 |
| 04/10/2024 | 8.25p | 8.25p | 7.63p | 7.75p | 740063 |
| 03/10/2024 | 7.75p | 8.68p | 7.59p | 8.25p | 1214421 |
| 02/10/2024 | 8.25p | 8.25p | 7.27p | 7.75p | 1486359 |
| 01/10/2024 | 8.25p | 8.37p | 8.00p | 8.25p | 1123158 |
| 30/09/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 1260398 |
| 27/09/2024 | 8.75p | 8.95p | 8.11p | 8.25p | 1956110 |
| 26/09/2024 | 8.75p | 9.50p | 7.11p | 8.70p | 6780477 |
| 25/09/2024 | 11.00p | 11.00p | 10.52p | 10.75p | 529902 |
| 24/09/2024 | 11.00p | 11.35p | 10.83p | 11.00p | 468846 |
| 23/09/2024 | 12.00p | 12.00p | 10.60p | 11.00p | 1615986 |
| 20/09/2024 | 11.00p | 11.68p | 11.00p | 11.50p | 1573192 |
| 19/09/2024 | 11.00p | 11.50p | 10.62p | 11.00p | 1706529 |
| 18/09/2024 | 10.75p | 11.00p | 10.57p | 10.75p | 240286 |
| 17/09/2024 | 11.25p | 11.25p | 10.71p | 10.75p | 298560 |
| 16/09/2024 | 11.25p | 11.37p | 10.79p | 11.25p | 432636 |
| 13/09/2024 | 11.25p | 11.38p | 10.53p | 11.25p | 1658409 |
| 12/09/2024 | 11.25p | 11.28p | 11.00p | 11.25p | 525002 |
| 11/09/2024 | 11.75p | 11.75p | 11.07p | 11.25p | 1200840 |
| 10/09/2024 | 11.75p | 11.95p | 11.65p | 11.75p | 222474 |
| 09/09/2024 | 12.25p | 12.25p | 11.68p | 11.75p | 311728 |
| 06/09/2024 | 12.25p | 12.25p | 12.00p | 12.00p | 431762 |
| 05/09/2024 | 12.25p | 12.49p | 12.00p | 12.25p | 310708 |
| 04/09/2024 | 12.88p | 12.88p | 12.13p | 12.25p | 478559 |
| 03/09/2024 | 13.12p | 13.25p | 12.75p | 12.88p | 313829 |
| 02/09/2024 | 13.25p | 13.25p | 12.75p | 13.13p | 411258 |
| 30/08/2024 | 12.88p | 13.28p | 12.76p | 13.25p | 1222434 |
| 29/08/2024 | 12.88p | 12.93p | 12.82p | 12.88p | 218619 |
| 28/08/2024 | 12.88p | 13.00p | 12.75p | 12.88p | 75630 |
| 27/08/2024 | 13.00p | 13.25p | 12.82p | 13.00p | 106706 |
| 23/08/2024 | 13.00p | 13.18p | 12.95p | 13.00p | 250786 |
| 22/08/2024 | 14.00p | 14.17p | 12.68p | 13.00p | 1449938 |
| 21/08/2024 | 13.63p | 13.68p | 13.25p | 13.25p | 286658 |
| 20/08/2024 | 13.50p | 13.85p | 13.27p | 13.63p | 699553 |
| 19/08/2024 | 13.75p | 13.75p | 13.27p | 13.50p | 289234 |
| 16/08/2024 | 14.00p | 14.13p | 13.58p | 13.75p | 233004 |
| 15/08/2024 | 13.75p | 14.00p | 13.50p | 14.00p | 365215 |
| 14/08/2024 | 14.25p | 14.25p | 13.68p | 13.75p | 539618 |
| 13/08/2024 | 13.75p | 14.25p | 13.75p | 14.25p | 349296 |
| 12/08/2024 | 14.00p | 14.19p | 13.73p | 13.75p | 315405 |
| 09/08/2024 | 13.75p | 14.20p | 13.61p | 14.00p | 400199 |
| 08/08/2024 | 14.00p | 14.00p | 13.67p | 13.75p | 241168 |
| 07/08/2024 | 13.75p | 14.43p | 13.75p | 14.00p | 1166175 |
| 06/08/2024 | 13.50p | 13.90p | 13.35p | 13.75p | 393956 |
| 05/08/2024 | 14.25p | 14.25p | 13.28p | 13.50p | 734905 |
| 02/08/2024 | 14.25p | 14.50p | 14.04p | 14.25p | 1378123 |
| 01/08/2024 | 14.75p | 14.75p | 14.03p | 14.25p | 563052 |
| 31/07/2024 | 14.75p | 14.75p | 14.00p | 14.50p | 1486761 |
| 30/07/2024 | 14.00p | 15.78p | 13.85p | 14.75p | 3471797 |
| 29/07/2024 | 14.62p | 14.94p | 13.80p | 14.00p | 634318 |
| 26/07/2024 | 14.25p | 14.81p | 14.18p | 14.62p | 646894 |
| 25/07/2024 | 14.62p | 14.68p | 13.76p | 14.25p | 1360611 |
| 24/07/2024 | 14.75p | 14.84p | 14.50p | 14.62p | 449925 |
| 23/07/2024 | 15.00p | 15.17p | 14.67p | 14.75p | 529588 |
| 22/07/2024 | 15.00p | 15.20p | 14.73p | 15.00p | 137924 |
| 19/07/2024 | 14.75p | 15.35p | 14.51p | 15.00p | 520285 |
| 18/07/2024 | 15.00p | 15.90p | 14.56p | 14.75p | 1901525 |
| 17/07/2024 | 14.75p | 15.50p | 14.60p | 15.00p | 656199 |
| 16/07/2024 | 14.60p | 15.45p | 14.50p | 14.75p | 1173555 |
| 15/07/2024 | 15.25p | 15.25p | 14.55p | 14.60p | 915108 |
| 12/07/2024 | 15.10p | 15.40p | 14.00p | 15.25p | 3138541 |
| 11/07/2024 | 15.25p | 15.67p | 14.51p | 15.10p | 2827707 |
| 10/07/2024 | 16.00p | 17.00p | 15.06p | 15.25p | 3244558 |
| 09/07/2024 | 14.62p | 16.25p | 14.30p | 16.00p | 4091855 |
| 08/07/2024 | 14.75p | 14.75p | 14.25p | 14.62p | 323515 |
| 05/07/2024 | 13.75p | 15.25p | 13.75p | 14.75p | 4528878 |
| 04/07/2024 | 14.25p | 14.29p | 13.75p | 13.75p | 715857 |
| 03/07/2024 | 14.50p | 14.50p | 14.05p | 14.25p | 215410 |
| 02/07/2024 | 14.50p | 14.78p | 14.25p | 14.50p | 592319 |
| 01/07/2024 | 14.00p | 14.78p | 13.71p | 14.50p | 1096457 |
| 28/06/2024 | 13.75p | 14.60p | 13.60p | 14.00p | 1091536 |
| 27/06/2024 | 13.75p | 13.89p | 13.70p | 13.75p | 225070 |
| 26/06/2024 | 13.75p | 13.88p | 13.51p | 13.75p | 818584 |
| 25/06/2024 | 14.00p | 14.00p | 13.50p | 13.75p | 332702 |
| 24/06/2024 | 14.25p | 14.25p | 13.60p | 14.00p | 556436 |
| 21/06/2024 | 14.25p | 14.40p | 13.78p | 14.25p | 1080789 |
| 20/06/2024 | 14.25p | 14.25p | 14.03p | 14.25p | 843748 |
| 19/06/2024 | 14.00p | 14.87p | 13.85p | 14.25p | 1866531 |
| 18/06/2024 | 13.75p | 14.50p | 13.72p | 14.00p | 514579 |
| 17/06/2024 | 14.00p | 14.00p | 13.60p | 13.75p | 1000902 |
| 14/06/2024 | 14.25p | 14.44p | 13.69p | 14.00p | 1757444 |
| 13/06/2024 | 14.50p | 14.50p | 13.90p | 14.25p | 2014792 |
| 12/06/2024 | 14.75p | 15.00p | 14.00p | 14.50p | 2169029 |
| 11/06/2024 | 14.75p | 15.50p | 14.75p | 14.75p | 1552190 |
| 10/06/2024 | 15.00p | 15.00p | 14.75p | 14.75p | 2216940 |
| 07/06/2024 | 15.25p | 15.35p | 14.75p | 15.00p | 1954561 |
| 06/06/2024 | 15.50p | 15.50p | 14.50p | 15.00p | 4795440 |
| 05/06/2024 | 15.50p | 17.00p | 15.00p | 15.50p | 8445447 |
| 04/06/2024 | 18.50p | 18.84p | 17.51p | 18.00p | 349698 |
| 03/06/2024 | 18.75p | 19.50p | 17.80p | 18.50p | 860463 |
| 31/05/2024 | 18.50p | 19.90p | 17.66p | 18.75p | 2115959 |
| 30/05/2024 | 18.50p | 19.25p | 18.28p | 18.50p | 196259 |
| 29/05/2024 | 19.00p | 19.10p | 18.01p | 18.50p | 307224 |
| 28/05/2024 | 19.25p | 19.50p | 18.63p | 19.00p | 313346 |
| 24/05/2024 | 19.50p | 19.50p | 18.55p | 19.25p | 366342 |
| 23/05/2024 | 19.25p | 20.00p | 18.71p | 19.50p | 641525 |
| 22/05/2024 | 20.50p | 20.50p | 19.05p | 19.25p | 1668626 |
| 21/05/2024 | 21.25p | 21.25p | 20.22p | 20.50p | 875556 |
| 20/05/2024 | 20.50p | 21.28p | 20.50p | 21.25p | 688151 |
| 17/05/2024 | 22.50p | 23.70p | 20.05p | 20.50p | 1887820 |
| 16/05/2024 | 24.25p | 24.92p | 22.20p | 22.50p | 2392586 |
| 15/05/2024 | 20.75p | 23.84p | 20.57p | 23.25p | 2397394 |
| 14/05/2024 | 20.75p | 21.25p | 19.67p | 21.25p | 1085951 |
| 13/05/2024 | 21.50p | 21.50p | 19.25p | 21.00p | 2356056 |
| 10/05/2024 | 24.25p | 25.13p | 20.10p | 21.00p | 6183038 |
| 09/05/2024 | 19.75p | 24.00p | 18.18p | 23.50p | 3158937 |
| 08/05/2024 | 21.25p | 21.25p | 18.94p | 19.50p | 1883121 |
| 07/05/2024 | 18.50p | 23.50p | 18.50p | 21.25p | 10311990 |
| 03/05/2024 | 16.25p | 18.30p | 15.06p | 17.75p | 7404983 |
| 02/05/2024 | 14.00p | 14.00p | 13.60p | 13.75p | 201963 |
| 01/05/2024 | 13.75p | 14.10p | 13.60p | 14.00p | 659855 |
| 30/04/2024 | 14.00p | 14.35p | 13.50p | 13.75p | 492464 |
| 29/04/2024 | 14.50p | 14.50p | 14.00p | 14.00p | 975246 |
| 26/04/2024 | 14.00p | 15.38p | 13.87p | 14.50p | 1310616 |
| 25/04/2024 | 16.00p | 16.20p | 13.82p | 14.00p | 2201112 |
| 24/04/2024 | 14.75p | 17.63p | 14.66p | 15.50p | 12181479 |
| 23/04/2024 | 12.50p | 12.80p | 12.00p | 12.25p | 553192 |
| 22/04/2024 | 13.00p | 13.99p | 12.37p | 12.50p | 1029292 |
| 19/04/2024 | 11.75p | 12.25p | 11.26p | 12.00p | 1308627 |
| 18/04/2024 | 12.25p | 12.32p | 11.50p | 11.75p | 1522859 |
| 17/04/2024 | 12.50p | 12.74p | 12.08p | 12.25p | 215536 |
| 16/04/2024 | 12.50p | 12.60p | 12.16p | 12.50p | 101947 |
| 15/04/2024 | 12.50p | 12.90p | 12.00p | 12.75p | 1004509 |
| 12/04/2024 | 13.75p | 13.95p | 12.10p | 12.50p | 2494419 |
| 11/04/2024 | 14.00p | 14.40p | 13.50p | 13.75p | 814058 |
| 10/04/2024 | 15.75p | 16.74p | 13.65p | 14.00p | 2671888 |
| 09/04/2024 | 13.50p | 16.00p | 13.00p | 15.75p | 2802008 |
| 08/04/2024 | 12.50p | 13.70p | 12.47p | 13.50p | 1219630 |
| 05/04/2024 | 12.25p | 12.47p | 12.00p | 12.25p | 997683 |
| 04/04/2024 | 12.25p | 12.84p | 11.80p | 12.25p | 2038944 |
| 03/04/2024 | 12.50p | 12.50p | 11.50p | 12.30p | 1360081 |
| 02/04/2024 | 12.50p | 12.94p | 12.07p | 12.60p | 520682 |
*Close Price adjusted for both dividends and splits