Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/12/2021 128.00p 129.50p 124.00p 125.50p 424190
22/12/2021 125.50p 129.70p 125.30p 128.00p 167149
21/12/2021 125.50p 126.07p 125.00p 125.50p 393959
20/12/2021 125.50p 126.00p 125.00p 125.50p 1351740
17/12/2021 125.50p 126.00p 125.00p 125.50p 406014
16/12/2021 126.00p 127.97p 125.00p 125.50p 708872
15/12/2021 127.00p 127.00p 123.00p 124.50p 947586
14/12/2021 127.50p 128.23p 126.00p 127.50p 893757
13/12/2021 130.50p 130.75p 127.00p 127.50p 892037
10/12/2021 130.50p 130.75p 130.00p 130.50p 717817
09/12/2021 133.00p 133.38p 130.00p 130.50p 1128485
08/12/2021 134.50p 134.75p 132.00p 133.00p 321909
07/12/2021 132.00p 136.00p 131.50p 134.50p 645096
06/12/2021 133.50p 134.44p 132.00p 132.50p 561887
03/12/2021 134.00p 134.89p 133.00p 134.00p 171514
02/12/2021 136.50p 136.55p 133.00p 135.00p 700069
01/12/2021 131.00p 137.00p 130.00p 136.50p 561989
30/11/2021 129.00p 130.95p 127.50p 129.50p 434796
29/11/2021 132.00p 132.00p 128.89p 130.00p 386177
26/11/2021 135.50p 135.50p 130.00p 132.00p 802083
25/11/2021 134.50p 138.74p 134.50p 135.50p 581145
24/11/2021 135.00p 135.37p 134.00p 134.50p 467150
23/11/2021 135.50p 135.95p 134.00p 135.00p 804776
22/11/2021 135.00p 138.00p 134.05p 135.50p 251501
19/11/2021 134.50p 135.90p 134.10p 135.00p 851037
18/11/2021 135.00p 135.96p 134.00p 135.00p 1835444
17/11/2021 131.50p 140.00p 131.50p 135.00p 1269084
16/11/2021 130.00p 133.00p 130.00p 131.50p 306819
15/11/2021 128.50p 132.00p 127.25p 130.00p 1123744
12/11/2021 126.00p 130.00p 126.00p 128.50p 652631
11/11/2021 125.00p 128.75p 123.75p 126.00p 1046852
10/11/2021 119.50p 126.00p 118.15p 125.00p 295277
09/11/2021 121.00p 121.00p 118.00p 119.50p 150999
08/11/2021 120.00p 121.50p 118.00p 121.00p 197039
05/11/2021 122.00p 122.75p 118.67p 120.00p 215748
04/11/2021 122.00p 124.00p 120.50p 122.00p 177098
03/11/2021 122.00p 123.50p 120.50p 122.00p 200228
02/11/2021 122.00p 125.00p 120.00p 125.00p 404327
01/11/2021 122.00p 123.50p 120.00p 122.00p 228791
29/10/2021 119.00p 124.00p 117.50p 122.00p 575216
28/10/2021 123.50p 124.97p 119.00p 119.00p 649709
27/10/2021 123.50p 125.00p 122.00p 123.50p 171448
26/10/2021 124.00p 124.40p 122.25p 124.00p 303572
25/10/2021 124.00p 126.00p 122.63p 124.00p 319685
22/10/2021 122.00p 125.90p 121.10p 124.00p 166453
21/10/2021 124.50p 126.27p 121.00p 122.00p 337842
20/10/2021 122.50p 125.00p 122.30p 124.50p 266828
19/10/2021 121.50p 123.00p 118.00p 122.00p 371717
18/10/2021 124.00p 125.00p 120.00p 121.50p 342847
15/10/2021 125.50p 127.00p 123.20p 124.00p 619751
14/10/2021 123.00p 127.00p 121.12p 125.50p 184295
13/10/2021 122.00p 123.00p 120.50p 123.00p 208795
12/10/2021 123.00p 124.00p 121.02p 122.00p 134062
11/10/2021 120.00p 125.00p 119.56p 122.50p 275873
08/10/2021 120.50p 122.00p 118.05p 120.00p 380862
07/10/2021 116.50p 121.25p 115.00p 120.50p 668204
06/10/2021 130.00p 130.00p 115.38p 118.00p 867535
05/10/2021 128.50p 131.00p 128.33p 130.00p 114170
04/10/2021 136.00p 136.90p 128.20p 128.50p 526841
01/10/2021 134.00p 137.40p 132.50p 135.00p 504399
30/09/2021 128.50p 137.00p 127.05p 134.50p 862520
29/09/2021 126.00p 130.00p 124.20p 128.50p 411638
28/09/2021 120.00p 130.00p 120.00p 126.00p 598848
27/09/2021 119.50p 121.96p 118.30p 120.00p 161187
24/09/2021 117.00p 120.00p 117.00p 118.50p 191524
23/09/2021 118.00p 119.90p 116.00p 117.00p 264839
22/09/2021 118.00p 119.70p 116.30p 118.00p 315002
21/09/2021 118.00p 118.50p 115.26p 117.00p 109074
20/09/2021 120.50p 122.00p 115.00p 118.00p 335418
17/09/2021 121.00p 121.00p 118.10p 119.00p 160606
16/09/2021 125.00p 125.40p 118.25p 121.00p 337129
15/09/2021 128.00p 131.90p 123.33p 125.00p 545914
14/09/2021 128.50p 129.40p 126.00p 128.00p 886991
13/09/2021 125.50p 131.00p 124.70p 128.50p 963249
10/09/2021 117.00p 126.30p 117.00p 125.50p 1072192
09/09/2021 114.00p 118.00p 113.00p 117.00p 302559
08/09/2021 111.50p 114.00p 110.66p 113.50p 179395
07/09/2021 111.50p 112.40p 110.00p 111.50p 95177
06/09/2021 114.50p 114.90p 111.00p 111.50p 202466
03/09/2021 112.00p 116.77p 110.20p 114.50p 553041
02/09/2021 113.00p 114.00p 110.25p 112.00p 149245
01/09/2021 107.00p 114.00p 107.00p 113.00p 374713
31/08/2021 104.00p 107.90p 103.75p 107.00p 183505
30/08/2021 104.00p 104.99p 103.20p 104.00p 108035
27/08/2021 104.00p 104.99p 103.20p 104.00p 108035
26/08/2021 104.75p 105.70p 102.67p 104.00p 457691
25/08/2021 107.00p 107.95p 103.30p 104.75p 656756
24/08/2021 102.00p 110.00p 102.00p 107.00p 742182
23/08/2021 105.00p 105.00p 101.00p 102.50p 937217
20/08/2021 104.50p 106.00p 103.40p 105.50p 347047
19/08/2021 105.50p 107.00p 103.00p 105.00p 459105
18/08/2021 106.50p 108.00p 105.55p 106.00p 269178
17/08/2021 113.50p 115.00p 107.00p 107.50p 416528
16/08/2021 119.00p 120.30p 112.00p 112.50p 286148
13/08/2021 118.50p 121.00p 116.70p 119.00p 234056
12/08/2021 115.00p 121.00p 114.00p 118.50p 1342834
11/08/2021 107.50p 116.70p 107.30p 114.00p 694804
10/08/2021 106.00p 108.97p 105.10p 107.50p 279548
09/08/2021 108.00p 108.00p 105.00p 106.00p 136089
06/08/2021 104.50p 107.75p 104.12p 107.00p 798319
05/08/2021 105.00p 107.00p 104.00p 104.50p 293297
04/08/2021 105.50p 108.00p 104.00p 105.00p 521238
03/08/2021 107.50p 108.00p 103.10p 108.00p 524362
02/08/2021 109.25p 110.00p 106.03p 107.50p 336374
30/07/2021 109.00p 111.00p 108.10p 109.25p 221971
29/07/2021 111.00p 112.00p 107.00p 110.00p 121802
28/07/2021 110.00p 115.00p 110.00p 111.00p 927984
27/07/2021 107.50p 108.50p 106.00p 107.50p 111669
26/07/2021 107.00p 109.93p 106.55p 107.50p 336231
23/07/2021 108.75p 110.00p 106.00p 110.00p 320206
22/07/2021 110.50p 110.50p 106.10p 108.75p 262211
21/07/2021 109.00p 110.70p 105.00p 110.50p 552398
20/07/2021 112.00p 112.00p 105.10p 109.00p 472966
19/07/2021 115.00p 115.88p 108.00p 110.50p 415090
16/07/2021 118.50p 118.50p 113.00p 114.00p 535205
15/07/2021 120.00p 120.00p 118.00p 118.50p 77134
14/07/2021 118.00p 120.44p 117.00p 120.00p 299702
13/07/2021 121.00p 121.12p 118.00p 118.00p 365062
12/07/2021 123.00p 123.30p 120.00p 121.00p 172356
09/07/2021 124.00p 126.00p 122.00p 123.00p 231136
08/07/2021 130.50p 130.50p 120.00p 123.00p 1163363
07/07/2021 130.75p 132.50p 125.00p 127.00p 2503496
06/07/2021 127.50p 131.50p 126.00p 130.75p 403939
05/07/2021 132.00p 132.27p 127.00p 127.50p 186392
02/07/2021 135.25p 135.50p 131.20p 132.00p 125115
01/07/2021 136.50p 138.90p 116.00p 135.50p 519658
30/06/2021 132.00p 139.00p 131.00p 136.50p 506353
29/06/2021 132.50p 132.85p 131.00p 132.00p 427294
28/06/2021 129.50p 136.00p 129.50p 132.50p 1307976
25/06/2021 120.00p 131.00p 117.00p 129.50p 984474
24/06/2021 124.50p 126.90p 123.33p 125.00p 224507
23/06/2021 126.50p 127.00p 123.00p 124.50p 170330
22/06/2021 128.50p 130.00p 125.70p 126.50p 279564
21/06/2021 124.00p 129.90p 123.45p 128.50p 309811
18/06/2021 125.50p 128.55p 119.05p 125.00p 602910
17/06/2021 125.50p 128.00p 122.00p 123.00p 360290
16/06/2021 129.50p 129.50p 124.10p 125.50p 277573
15/06/2021 129.50p 130.00p 129.00p 129.50p 121786
14/06/2021 126.00p 131.40p 125.00p 129.50p 628905
11/06/2021 126.50p 127.93p 125.00p 126.00p 345517
10/06/2021 129.00p 129.70p 125.10p 126.50p 270552
09/06/2021 127.50p 130.00p 125.00p 129.00p 291375
08/06/2021 130.00p 130.44p 127.56p 128.00p 374549
07/06/2021 128.50p 132.00p 127.06p 130.00p 436025
04/06/2021 128.50p 133.00p 127.10p 128.00p 560161
03/06/2021 133.50p 134.90p 124.30p 128.00p 1278409
02/06/2021 137.00p 141.00p 133.00p 135.00p 1060300
01/06/2021 141.50p 144.00p 137.00p 137.00p 1987583
31/05/2021 139.00p 140.90p 136.04p 137.00p 826695
28/05/2021 139.00p 140.90p 136.04p 137.00p 776695
27/05/2021 135.00p 140.90p 135.00p 139.00p 1373185
26/05/2021 129.00p 137.00p 128.90p 135.00p 762021
25/05/2021 127.50p 130.00p 126.60p 129.00p 830934
24/05/2021 128.50p 132.00p 126.25p 127.00p 832801
21/05/2021 131.25p 132.00p 126.00p 129.00p 768441
20/05/2021 127.00p 131.75p 127.00p 131.00p 616170
19/05/2021 134.50p 134.50p 122.25p 126.00p 1216019
18/05/2021 127.50p 138.90p 127.50p 134.00p 1641277
17/05/2021 121.00p 130.00p 121.00p 127.50p 1544165
14/05/2021 113.50p 121.98p 113.50p 121.00p 946982
13/05/2021 110.50p 111.90p 107.01p 113.50p 771988
12/05/2021 111.00p 112.00p 109.50p 110.50p 599407
11/05/2021 114.00p 117.00p 110.10p 111.00p 841325
10/05/2021 113.50p 114.00p 109.00p 111.00p 379910
07/05/2021 113.50p 114.00p 112.00p 113.50p 220418
06/05/2021 114.00p 115.80p 111.50p 113.50p 295885
05/05/2021 111.00p 115.98p 110.55p 114.00p 437166
04/05/2021 116.50p 117.46p 110.00p 111.00p 877411
03/05/2021 114.50p 117.99p 113.50p 116.50p 1182024
30/04/2021 114.50p 117.99p 113.50p 116.50p 1107024
29/04/2021 107.50p 115.70p 98.00p 113.50p 2140679
28/04/2021 109.00p 110.08p 104.50p 107.00p 503752
27/04/2021 114.00p 114.94p 104.55p 109.00p 511852
26/04/2021 114.00p 116.00p 112.35p 114.00p 528514
23/04/2021 112.50p 117.00p 111.00p 113.00p 527992
22/04/2021 112.00p 115.00p 111.50p 112.50p 713029
21/04/2021 111.00p 118.75p 110.00p 110.00p 1176396
20/04/2021 109.00p 120.00p 108.24p 110.00p 1734113
19/04/2021 98.00p 114.80p 97.56p 109.50p 4479005
16/04/2021 86.50p 99.00p 85.00p 98.00p 2207302
15/04/2021 82.50p 84.00p 82.00p 83.20p 1046184
14/04/2021 83.00p 84.00p 82.00p 82.50p 164713
13/04/2021 84.00p 84.00p 82.00p 82.00p 361063
12/04/2021 85.00p 85.88p 82.63p 84.00p 471145
09/04/2021 85.30p 86.00p 82.00p 84.50p 281614
08/04/2021 84.50p 86.00p 84.00p 85.00p 476040
07/04/2021 83.00p 85.00p 82.11p 84.20p 397559
06/04/2021 80.80p 84.00p 80.02p 83.00p 493042
05/04/2021 80.50p 82.00p 80.25p 81.30p 190376
02/04/2021 80.50p 82.00p 80.25p 81.30p 190376
01/04/2021 80.50p 82.00p 80.25p 81.30p 230376
31/03/2021 82.50p 82.90p 80.50p 80.50p 224991
30/03/2021 81.00p 85.00p 80.20p 82.50p 642211
29/03/2021 79.50p 82.00p 79.00p 80.50p 291395
26/03/2021 77.60p 81.00p 76.10p 79.50p 370112
25/03/2021 81.50p 81.65p 76.08p 77.60p 451242
24/03/2021 83.00p 83.40p 81.01p 81.50p 152561
23/03/2021 83.50p 83.79p 82.02p 83.00p 169985
22/03/2021 82.70p 84.00p 82.70p 83.50p 370775
19/03/2021 82.50p 83.40p 81.15p 83.20p 257602

*Close Price adjusted for both dividends and splits