Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/09/2022 64.50p 68.00p 64.50p 67.00p 1293324
29/09/2022 64.50p 69.00p 64.00p 64.50p 2230349
28/09/2022 66.00p 66.45p 63.00p 64.00p 768105
27/09/2022 64.25p 66.00p 63.13p 66.00p 474459
26/09/2022 64.00p 66.00p 61.00p 63.50p 1042714
23/09/2022 68.00p 68.75p 63.00p 64.00p 656037
22/09/2022 70.00p 70.00p 66.00p 68.00p 560685
21/09/2022 70.50p 70.75p 69.00p 70.00p 136380
20/09/2022 71.50p 72.00p 70.02p 70.50p 198776
19/09/2022 72.00p 72.00p 71.00p 71.50p 78591
16/09/2022 72.00p 72.00p 71.00p 71.50p 78591
15/09/2022 71.00p 73.00p 70.44p 72.00p 204049
14/09/2022 74.50p 75.22p 70.00p 71.00p 307248
13/09/2022 73.00p 75.24p 73.00p 74.50p 606947
12/09/2022 70.25p 73.90p 70.22p 73.00p 357898
09/09/2022 68.00p 70.80p 67.51p 70.25p 338614
08/09/2022 68.50p 68.75p 67.00p 68.00p 263565
07/09/2022 71.00p 71.35p 67.00p 68.50p 217030
06/09/2022 68.50p 71.45p 68.02p 71.00p 292378
05/09/2022 68.50p 68.50p 67.50p 68.00p 99821
02/09/2022 69.00p 69.00p 68.00p 68.50p 131089
01/09/2022 70.00p 70.48p 68.55p 69.20p 161314
31/08/2022 71.00p 71.48p 70.00p 70.50p 224243
30/08/2022 70.50p 71.90p 69.02p 71.00p 385206
29/08/2022 71.50p 71.87p 70.00p 70.50p 240403
26/08/2022 71.50p 71.87p 70.00p 70.50p 240403
25/08/2022 73.00p 73.39p 70.00p 71.50p 584102
24/08/2022 74.50p 74.50p 72.00p 73.00p 177088
23/08/2022 76.00p 76.00p 74.00p 74.50p 174482
22/08/2022 77.50p 79.35p 75.10p 76.00p 299592
19/08/2022 77.00p 78.00p 75.15p 77.50p 496378
18/08/2022 78.00p 78.00p 75.95p 76.70p 154024
17/08/2022 77.00p 80.00p 74.60p 78.00p 839595
16/08/2022 71.00p 77.70p 70.00p 76.00p 1442117
15/08/2022 69.50p 70.00p 69.06p 69.75p 504010
12/08/2022 70.50p 71.00p 69.10p 69.50p 403291
11/08/2022 69.75p 70.50p 69.00p 70.50p 632372
10/08/2022 71.25p 71.25p 68.40p 69.75p 1259558
09/08/2022 71.50p 72.00p 70.00p 71.00p 252655
08/08/2022 71.50p 72.28p 70.13p 72.00p 584356
05/08/2022 71.50p 71.50p 70.00p 71.50p 267809
04/08/2022 72.50p 75.00p 70.42p 71.20p 349372
03/08/2022 73.50p 73.50p 71.00p 72.20p 253925
02/08/2022 75.00p 76.30p 73.00p 73.50p 333564
01/08/2022 69.00p 76.90p 69.00p 76.00p 1093476
29/07/2022 70.50p 70.75p 67.00p 69.50p 1681932
28/07/2022 73.25p 73.25p 70.00p 70.00p 404789
27/07/2022 73.25p 73.25p 71.00p 72.50p 711617
26/07/2022 73.00p 73.90p 72.49p 73.25p 513419
25/07/2022 76.25p 76.80p 73.00p 73.00p 594955
22/07/2022 78.00p 78.30p 75.11p 76.40p 1175147
21/07/2022 76.25p 78.60p 75.11p 77.70p 1463488
20/07/2022 73.75p 76.00p 73.25p 75.50p 1807366
19/07/2022 76.50p 76.80p 72.32p 72.50p 1463666
18/07/2022 77.25p 81.00p 75.60p 77.25p 2235184
15/07/2022 82.50p 83.70p 79.50p 80.40p 8401812
14/07/2022 92.00p 94.40p 91.50p 93.50p 77117
13/07/2022 95.50p 95.50p 91.11p 92.00p 318838
12/07/2022 98.00p 98.00p 95.05p 95.50p 97188
11/07/2022 100.00p 100.50p 96.50p 98.00p 188101
08/07/2022 98.50p 103.00p 98.12p 100.50p 380031
07/07/2022 95.00p 102.94p 94.11p 98.50p 542518
06/07/2022 96.00p 96.00p 94.00p 95.00p 437672
05/07/2022 97.00p 97.90p 94.25p 95.40p 327408
04/07/2022 96.50p 97.94p 95.00p 97.00p 260765
01/07/2022 97.00p 98.00p 94.00p 97.50p 724720
30/06/2022 98.00p 99.00p 94.25p 97.00p 449422
29/06/2022 96.00p 101.50p 94.50p 98.00p 706978
28/06/2022 98.50p 98.50p 95.00p 95.10p 441096
27/06/2022 103.50p 104.50p 96.10p 98.50p 487097
24/06/2022 105.00p 105.67p 101.00p 103.00p 713709
23/06/2022 103.00p 106.85p 102.38p 105.50p 933086
22/06/2022 96.00p 103.80p 92.00p 103.00p 2058413
21/06/2022 95.50p 95.50p 87.55p 93.00p 1148140
20/06/2022 98.50p 98.50p 94.26p 95.50p 194098
17/06/2022 92.00p 102.00p 91.20p 97.90p 3311888
16/06/2022 101.50p 102.00p 91.25p 92.00p 1724225
15/06/2022 106.50p 106.50p 100.00p 100.50p 532333
14/06/2022 106.00p 108.40p 102.27p 105.00p 1726247
13/06/2022 109.50p 109.50p 101.40p 103.60p 1201148
10/06/2022 114.50p 115.58p 108.66p 109.50p 1507384
09/06/2022 123.00p 123.25p 113.66p 115.20p 2680691
08/06/2022 130.00p 130.30p 121.20p 122.50p 1525371
07/06/2022 139.00p 139.00p 126.15p 130.00p 1782457
06/06/2022 140.00p 143.00p 137.00p 139.00p 683479
03/06/2022 141.50p 142.80p 136.00p 139.00p 1332241
02/06/2022 141.50p 142.80p 136.00p 139.00p 1332241
01/06/2022 141.50p 142.80p 136.00p 139.00p 1332241
31/05/2022 145.00p 146.00p 140.11p 142.00p 988133
30/05/2022 147.50p 152.00p 139.66p 145.00p 2610911
27/05/2022 156.00p 160.00p 140.27p 144.50p 2911909
26/05/2022 152.50p 162.36p 148.05p 150.00p 5340003
25/05/2022 98.50p 163.75p 97.20p 156.00p 10955611
24/05/2022 98.50p 99.10p 97.00p 98.50p 183841
23/05/2022 99.00p 100.00p 98.00p 98.50p 388960
20/05/2022 101.50p 101.50p 98.00p 99.00p 283719
19/05/2022 100.50p 100.70p 96.00p 99.00p 283399
18/05/2022 102.00p 102.00p 100.00p 100.50p 125450
17/05/2022 104.50p 104.99p 101.20p 102.00p 298289
16/05/2022 103.50p 107.00p 102.36p 105.00p 272660
13/05/2022 103.50p 105.00p 101.20p 103.50p 317448
12/05/2022 106.00p 106.00p 98.80p 98.80p 405466
11/05/2022 107.50p 108.90p 104.00p 107.00p 512871
10/05/2022 105.50p 110.00p 103.05p 107.50p 1278770
09/05/2022 109.00p 109.44p 101.50p 106.00p 332854
06/05/2022 110.00p 112.75p 105.00p 109.00p 804889
05/05/2022 104.50p 128.00p 104.20p 110.50p 1208807
04/05/2022 106.50p 107.75p 103.00p 104.50p 271486
03/05/2022 103.50p 108.00p 101.12p 106.50p 433495
02/05/2022 102.50p 108.00p 101.25p 103.00p 1103296
29/04/2022 102.50p 108.00p 101.25p 103.00p 1103296
28/04/2022 90.50p 104.40p 89.10p 102.00p 1162409
27/04/2022 92.50p 92.75p 90.00p 91.00p 253589
26/04/2022 95.00p 95.00p 92.13p 93.00p 182875
25/04/2022 99.00p 99.00p 93.55p 95.00p 451991
22/04/2022 98.00p 99.90p 97.00p 99.00p 435692
21/04/2022 99.50p 101.40p 98.00p 99.00p 475847
20/04/2022 104.00p 104.00p 99.00p 99.50p 373876
19/04/2022 111.00p 111.40p 102.00p 104.00p 414592
18/04/2022 111.00p 111.96p 108.00p 110.00p 389723
15/04/2022 111.00p 111.96p 108.00p 110.00p 389723
14/04/2022 111.00p 111.96p 108.00p 110.00p 389723
13/04/2022 107.00p 114.75p 107.00p 111.50p 464840
12/04/2022 103.50p 108.00p 103.50p 107.00p 389976
11/04/2022 97.00p 106.94p 97.00p 105.00p 716495
08/04/2022 104.00p 104.00p 96.00p 97.00p 811409
07/04/2022 106.00p 106.34p 103.00p 104.00p 427914
06/04/2022 106.50p 108.40p 105.00p 108.40p 637037
05/04/2022 109.00p 109.00p 104.02p 106.50p 439447
04/04/2022 107.00p 114.65p 105.00p 109.00p 842298
01/04/2022 101.00p 107.94p 99.00p 107.00p 760209
31/03/2022 100.50p 100.50p 96.22p 99.00p 332245
30/03/2022 108.50p 108.50p 98.20p 100.50p 523540
29/03/2022 114.00p 116.98p 107.03p 108.50p 523024
28/03/2022 99.00p 111.50p 98.00p 111.50p 624306
25/03/2022 93.50p 100.00p 93.50p 99.70p 607835
24/03/2022 94.00p 94.00p 89.00p 92.00p 488528
23/03/2022 96.00p 99.00p 90.30p 94.00p 601197
22/03/2022 88.20p 96.00p 86.15p 95.00p 523158
21/03/2022 81.00p 89.00p 80.45p 87.70p 768096
18/03/2022 80.50p 82.00p 78.66p 81.00p 346547
17/03/2022 80.50p 81.00p 78.27p 80.50p 282600
16/03/2022 83.50p 84.00p 80.00p 80.50p 321933
15/03/2022 83.00p 87.00p 82.00p 84.00p 827622
14/03/2022 83.50p 84.00p 82.00p 82.50p 717229
11/03/2022 84.00p 87.45p 83.00p 83.50p 388012
10/03/2022 87.00p 89.90p 81.75p 84.00p 704926
09/03/2022 75.30p 88.40p 74.95p 88.40p 1843220
08/03/2022 75.20p 75.50p 73.40p 75.30p 257560
07/03/2022 75.50p 75.50p 72.00p 75.20p 444746
04/03/2022 75.00p 75.50p 73.00p 75.50p 607757
03/03/2022 74.00p 75.75p 73.00p 75.00p 901733
02/03/2022 75.50p 75.50p 71.70p 75.00p 754809
01/03/2022 78.50p 78.50p 75.00p 75.50p 771265
28/02/2022 77.50p 78.99p 75.00p 78.50p 1731123
25/02/2022 76.00p 78.00p 75.04p 77.50p 977383
24/02/2022 82.50p 82.50p 72.00p 76.00p 1360251
23/02/2022 84.50p 84.50p 79.30p 83.00p 862306
22/02/2022 87.50p 87.50p 83.00p 85.00p 570107
21/02/2022 94.00p 94.00p 84.00p 88.00p 972258
18/02/2022 94.50p 94.54p 92.30p 94.00p 184922
17/02/2022 97.50p 97.95p 94.00p 94.50p 164894
16/02/2022 96.30p 98.00p 95.25p 97.50p 330737
15/02/2022 93.50p 96.30p 92.25p 95.40p 616778
14/02/2022 99.00p 99.96p 92.00p 93.50p 1039241
11/02/2022 104.50p 104.50p 98.55p 100.50p 760242
10/02/2022 103.50p 107.00p 103.50p 104.50p 173904
09/02/2022 103.00p 103.75p 102.04p 103.00p 150762
08/02/2022 105.50p 105.90p 102.00p 103.00p 283837
07/02/2022 109.00p 109.00p 101.85p 105.50p 594931
04/02/2022 109.00p 109.20p 108.20p 109.00p 85149
03/02/2022 110.50p 110.50p 107.00p 109.00p 414019
02/02/2022 109.25p 110.40p 107.30p 110.00p 3333951
01/02/2022 112.50p 112.50p 107.60p 109.25p 818822
31/01/2022 116.00p 118.00p 112.01p 112.50p 429767
28/01/2022 119.50p 120.85p 115.25p 116.00p 530104
27/01/2022 120.50p 120.75p 118.25p 119.00p 209005
26/01/2022 122.00p 122.00p 120.00p 121.00p 125946
25/01/2022 124.00p 124.40p 121.00p 122.00p 1736860
24/01/2022 126.50p 127.00p 122.66p 124.50p 1133688
21/01/2022 129.00p 132.00p 125.00p 126.50p 2126404
20/01/2022 129.00p 129.35p 126.00p 127.50p 246218
19/01/2022 126.00p 129.50p 126.00p 129.00p 507150
18/01/2022 126.00p 126.80p 125.80p 126.00p 168207
17/01/2022 123.50p 130.00p 123.50p 126.00p 530473
14/01/2022 121.00p 121.85p 120.00p 121.00p 725248
13/01/2022 116.50p 123.00p 105.75p 121.00p 1338232
12/01/2022 122.00p 123.00p 121.00p 121.00p 957820
10/01/2022 121.00p 124.00p 121.00p 122.50p 590733
07/01/2022 120.00p 121.96p 118.00p 121.00p 303166
06/01/2022 120.00p 120.24p 119.16p 120.00p 496212
05/01/2022 120.00p 121.40p 119.30p 120.00p 226993
04/01/2022 119.00p 121.70p 118.65p 120.00p 363053
03/01/2022 120.50p 120.50p 115.00p 119.00p 309867
31/12/2021 120.50p 120.50p 115.00p 119.00p 309867
30/12/2021 119.00p 120.90p 118.00p 120.50p 109902
29/12/2021 123.50p 124.25p 118.27p 119.00p 398195
28/12/2021 125.50p 125.50p 123.00p 123.50p 94693
27/12/2021 125.50p 125.50p 123.00p 123.50p 94693
24/12/2021 125.50p 125.50p 123.00p 123.50p 94693

*Close Price adjusted for both dividends and splits