Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/12/2010 19.00p 19.00p 19.00p 19.00p 0
15/12/2010 19.00p 19.00p 19.00p 19.00p 0
14/12/2010 19.00p 19.00p 19.00p 19.00p 0
13/12/2010 18.75p 19.00p 18.50p 19.00p 80000
10/12/2010 18.75p 19.04p 18.00p 18.75p 15253
09/12/2010 18.75p 19.50p 17.50p 18.75p 405320
08/12/2010 18.75p 18.75p 18.50p 18.75p 13000
07/12/2010 18.75p 18.75p 18.00p 18.75p 10192
06/12/2010 19.25p 19.25p 18.00p 18.75p 268111
03/12/2010 19.25p 19.25p 19.25p 19.25p 0
02/12/2010 19.25p 19.25p 18.50p 19.25p 8692
01/12/2010 19.25p 19.25p 18.50p 19.25p 20867
30/11/2010 19.25p 19.25p 18.66p 19.25p 20000
29/11/2010 19.25p 19.65p 19.25p 19.25p 3896
26/11/2010 19.25p 19.60p 19.00p 19.25p 10000
25/11/2010 18.50p 19.25p 18.38p 19.25p 66772
24/11/2010 18.75p 18.75p 18.00p 18.50p 104963
23/11/2010 19.00p 19.00p 18.00p 18.75p 10320
22/11/2010 19.50p 19.50p 18.50p 19.00p 35982
19/11/2010 19.50p 19.50p 19.00p 19.50p 17365
18/11/2010 19.50p 20.00p 19.00p 19.50p 310455
17/11/2010 20.00p 20.00p 19.00p 19.50p 66981
16/11/2010 22.00p 22.05p 19.25p 20.00p 124028
15/11/2010 20.00p 23.00p 19.50p 22.00p 1324909
12/11/2010 19.00p 20.00p 19.00p 20.00p 199676
11/11/2010 19.25p 19.25p 18.50p 19.25p 21224
10/11/2010 18.25p 19.00p 18.00p 19.00p 16246
09/11/2010 18.25p 18.25p 18.00p 18.25p 13939
08/11/2010 18.25p 18.25p 18.25p 18.25p 0
05/11/2010 18.25p 18.25p 18.13p 18.25p 5000
04/11/2010 18.25p 18.25p 18.00p 18.25p 40000
03/11/2010 18.50p 18.50p 18.00p 18.25p 25000
02/11/2010 18.50p 18.50p 18.50p 18.50p 0
01/11/2010 18.50p 18.50p 18.50p 18.50p 0
29/10/2010 18.50p 18.50p 18.50p 18.50p 0
28/10/2010 18.50p 18.50p 18.50p 18.50p 0
27/10/2010 18.50p 18.50p 18.50p 18.50p 0
26/10/2010 18.50p 18.50p 18.50p 18.50p 0
25/10/2010 18.50p 18.50p 18.50p 18.50p 0
22/10/2010 18.50p 18.50p 18.48p 18.50p 15300
21/10/2010 18.50p 18.50p 18.50p 18.50p 0
20/10/2010 19.25p 19.25p 18.00p 18.50p 69672
19/10/2010 19.25p 19.25p 19.25p 19.25p 0
18/10/2010 19.50p 19.50p 18.00p 19.25p 31550
15/10/2010 19.50p 19.50p 19.50p 19.50p 0
14/10/2010 19.50p 19.50p 19.00p 19.50p 30000
13/10/2010 19.50p 19.50p 19.50p 19.50p 0
12/10/2010 20.00p 20.00p 19.00p 19.50p 45375
11/10/2010 18.75p 20.70p 18.75p 20.00p 219425
08/10/2010 18.75p 18.76p 18.50p 18.75p 9500
07/10/2010 18.75p 18.75p 18.51p 18.75p 5000
06/10/2010 18.75p 18.75p 18.63p 18.75p 21497
05/10/2010 19.00p 19.00p 18.51p 18.75p 35000
04/10/2010 19.00p 19.06p 18.65p 19.00p 67324
01/10/2010 19.25p 19.25p 18.65p 19.00p 12500
30/09/2010 19.25p 19.25p 19.05p 19.25p 55400
29/09/2010 19.25p 19.25p 19.25p 19.25p 0
28/09/2010 19.25p 19.25p 19.10p 19.25p 40000
27/09/2010 19.25p 19.25p 19.01p 19.25p 11579
24/09/2010 19.25p 19.25p 19.01p 19.25p 23034
23/09/2010 20.25p 20.25p 18.78p 19.25p 196450
22/09/2010 20.25p 20.50p 20.00p 20.25p 27500
21/09/2010 20.75p 20.75p 19.00p 20.25p 80631
20/09/2010 20.75p 20.75p 20.50p 20.75p 12501
17/09/2010 21.00p 21.00p 20.50p 20.75p 63609
16/09/2010 21.00p 21.00p 20.50p 21.00p 10000
15/09/2010 21.50p 21.50p 21.00p 21.00p 5000
14/09/2010 21.50p 21.50p 21.00p 21.50p 15000
13/09/2010 21.50p 22.00p 21.05p 21.50p 46452
10/09/2010 21.50p 21.50p 21.50p 21.50p 0
09/09/2010 20.50p 22.00p 20.50p 21.50p 73046
08/09/2010 20.50p 20.50p 20.25p 20.50p 0
07/09/2010 20.50p 20.52p 20.00p 20.50p 34884
06/09/2010 20.75p 20.75p 20.50p 20.50p 82707
03/09/2010 20.75p 20.75p 20.75p 20.75p 0
02/09/2010 20.75p 20.75p 20.50p 20.75p 12813
01/09/2010 20.75p 20.87p 20.72p 20.75p 112000
31/08/2010 20.75p 20.75p 20.55p 20.75p 43751
27/08/2010 20.75p 20.75p 20.50p 20.75p 7641
26/08/2010 20.75p 20.75p 20.50p 20.75p 20000
25/08/2010 22.25p 22.25p 20.50p 20.75p 120044
24/08/2010 22.25p 22.25p 21.50p 22.25p 15000
23/08/2010 22.50p 22.50p 21.50p 22.25p 12000
20/08/2010 22.50p 22.50p 22.00p 22.50p 10000
19/08/2010 23.00p 23.00p 22.00p 22.50p 69836
18/08/2010 23.00p 23.00p 22.50p 23.00p 20000
17/08/2010 23.25p 23.25p 23.25p 23.25p 0
16/08/2010 23.25p 23.25p 22.50p 23.25p 30000
13/08/2010 23.25p 23.25p 23.25p 23.25p 0
12/08/2010 23.25p 23.25p 23.25p 23.25p 0
11/08/2010 23.25p 23.25p 22.00p 23.25p 60000
10/08/2010 22.75p 23.25p 22.70p 23.25p 27300
09/08/2010 23.00p 23.00p 22.75p 22.75p 0
06/08/2010 23.75p 23.75p 22.50p 23.00p 64150
05/08/2010 24.50p 24.50p 23.50p 23.75p 46381
04/08/2010 24.50p 24.70p 24.00p 24.50p 36006
03/08/2010 25.75p 25.75p 24.00p 24.50p 20835
02/08/2010 25.75p 25.75p 25.50p 25.75p 71249
30/07/2010 25.75p 25.75p 25.50p 25.75p 63617
29/07/2010 28.75p 28.75p 25.00p 25.75p 367742
28/07/2010 29.50p 29.50p 28.62p 29.25p 48063
27/07/2010 29.75p 29.75p 29.00p 29.50p 75409
26/07/2010 29.50p 32.00p 29.30p 29.75p 488569
23/07/2010 27.25p 28.80p 27.25p 28.25p 103810
22/07/2010 26.50p 28.00p 26.21p 27.25p 355064
21/07/2010 26.50p 27.00p 26.50p 26.50p 38174
20/07/2010 25.75p 27.00p 25.75p 26.50p 137078
19/07/2010 25.75p 26.00p 25.45p 25.75p 17464
16/07/2010 25.00p 26.90p 25.00p 25.75p 245258
15/07/2010 22.25p 24.50p 22.25p 24.25p 285690
14/07/2010 22.25p 22.25p 22.25p 22.25p 0
13/07/2010 22.25p 22.25p 22.01p 22.25p 43610
12/07/2010 23.00p 23.00p 22.00p 22.25p 121500
09/07/2010 23.50p 23.50p 22.00p 23.00p 127989
08/07/2010 23.50p 23.50p 23.00p 23.50p 10000
07/07/2010 23.50p 23.50p 23.00p 23.50p 3528
06/07/2010 23.75p 23.75p 23.00p 23.50p 18000
05/07/2010 23.75p 23.75p 23.55p 23.75p 10000
02/07/2010 24.00p 24.00p 23.75p 23.75p 14147
01/07/2010 24.00p 24.00p 24.00p 24.00p 0
30/06/2010 24.25p 24.25p 23.75p 24.00p 10000
29/06/2010 24.50p 24.50p 23.83p 24.25p 10000
28/06/2010 24.50p 24.50p 23.83p 24.50p 10000
25/06/2010 24.75p 24.75p 23.75p 24.50p 40000
24/06/2010 25.50p 25.50p 24.04p 24.75p 38000
23/06/2010 25.50p 25.50p 25.50p 25.50p 0
22/06/2010 25.50p 25.50p 25.00p 25.50p 15000
21/06/2010 25.50p 25.75p 25.50p 25.50p 24781
18/06/2010 26.25p 26.25p 25.00p 25.50p 86300
17/06/2010 26.25p 26.37p 26.15p 26.25p 32872
16/06/2010 26.25p 26.25p 26.25p 26.25p 14000
15/06/2010 26.25p 26.25p 26.25p 26.25p 0
14/06/2010 26.25p 26.50p 26.10p 26.25p 44709
11/06/2010 26.50p 26.50p 26.50p 26.50p 0
10/06/2010 26.50p 26.62p 26.50p 26.50p 1920
09/06/2010 26.25p 26.50p 26.25p 26.50p 17000
08/06/2010 26.25p 27.00p 26.25p 26.25p 14500
07/06/2010 26.75p 26.85p 26.25p 26.25p 42500
04/06/2010 25.00p 26.89p 24.50p 26.75p 175516
03/06/2010 25.50p 25.50p 25.00p 25.00p 8846
02/06/2010 26.25p 26.25p 24.00p 25.50p 16105
01/06/2010 26.25p 26.25p 25.00p 26.25p 56665
28/05/2010 26.25p 26.40p 26.00p 26.25p 15000
27/05/2010 26.25p 26.25p 25.68p 26.25p 8217
26/05/2010 27.25p 27.25p 25.50p 26.25p 56473
25/05/2010 28.00p 28.25p 26.50p 27.25p 374087
24/05/2010 27.75p 28.00p 27.00p 28.00p 45734
21/05/2010 28.75p 28.75p 27.01p 27.75p 79372
20/05/2010 28.75p 28.75p 28.75p 28.75p 5000
19/05/2010 29.75p 29.75p 28.50p 28.75p 29500
18/05/2010 29.75p 29.75p 29.25p 29.75p 40000
17/05/2010 29.75p 29.75p 29.25p 29.75p 351556
14/05/2010 29.75p 29.75p 29.39p 29.75p 54600
13/05/2010 29.50p 30.00p 29.26p 29.75p 58000
12/05/2010 28.25p 29.98p 28.25p 29.50p 64739
11/05/2010 28.75p 29.00p 28.00p 28.25p 83043
10/05/2010 27.50p 29.43p 27.50p 28.75p 105000
07/05/2010 30.25p 30.25p 27.50p 27.50p 431993
06/05/2010 30.75p 30.75p 30.00p 30.75p 39000
05/05/2010 33.25p 33.25p 30.00p 30.75p 107736
04/05/2010 33.25p 33.50p 32.50p 33.25p 10500
30/04/2010 34.00p 34.00p 32.00p 33.25p 61874
29/04/2010 34.00p 34.50p 32.50p 34.00p 31721
28/04/2010 32.50p 34.70p 32.00p 34.00p 395462
27/04/2010 32.50p 32.65p 32.00p 32.50p 18239
26/04/2010 32.50p 32.50p 32.19p 32.50p 15200
23/04/2010 33.50p 33.50p 32.18p 32.50p 105251
22/04/2010 33.75p 33.75p 32.50p 33.50p 115000
21/04/2010 34.00p 34.00p 33.75p 33.75p 8718
20/04/2010 34.00p 34.15p 33.65p 34.00p 41106
19/04/2010 34.50p 34.50p 33.50p 34.00p 72600
16/04/2010 33.75p 35.00p 33.75p 34.50p 28087
15/04/2010 32.75p 35.00p 32.75p 33.75p 194957
14/04/2010 30.75p 33.11p 30.38p 32.75p 92030
13/04/2010 30.75p 31.31p 30.00p 30.75p 81250
12/04/2010 32.00p 32.00p 31.00p 31.50p 84631
09/04/2010 33.50p 35.00p 31.52p 32.00p 64918
08/04/2010 33.50p 33.69p 33.45p 33.50p 16199
07/04/2010 34.00p 34.00p 33.16p 33.50p 67000
06/04/2010 35.50p 35.50p 33.16p 34.00p 158214
01/04/2010 35.50p 35.75p 34.00p 35.50p 75846
31/03/2010 37.00p 37.00p 35.50p 35.50p 145300
30/03/2010 37.25p 37.25p 36.75p 37.00p 54890
29/03/2010 37.00p 37.50p 36.81p 37.25p 15930
26/03/2010 37.50p 38.18p 36.60p 37.00p 115183
25/03/2010 36.75p 37.88p 36.75p 37.50p 62977
24/03/2010 36.50p 36.97p 36.50p 36.75p 63343
23/03/2010 36.50p 36.50p 36.42p 36.50p 50700
22/03/2010 36.75p 37.64p 36.42p 36.50p 18117
19/03/2010 37.25p 37.25p 36.25p 36.75p 34115
18/03/2010 37.00p 38.00p 36.30p 37.25p 126890
17/03/2010 35.00p 37.00p 35.00p 37.00p 103816
16/03/2010 34.75p 35.00p 34.26p 35.00p 86567
15/03/2010 33.25p 35.28p 33.25p 34.75p 156269
12/03/2010 33.00p 33.84p 32.26p 33.25p 206875
11/03/2010 34.25p 34.83p 33.00p 33.00p 110318
10/03/2010 34.75p 35.34p 33.63p 34.25p 42014
09/03/2010 32.75p 35.75p 32.40p 34.75p 217694
08/03/2010 34.50p 34.75p 32.00p 32.75p 232879
05/03/2010 37.00p 37.00p 34.13p 34.50p 121815

*Close Price adjusted for both dividends and splits