Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/09/2019 69.00p 70.00p 68.20p 69.00p 133255
03/09/2019 68.20p 69.00p 68.20p 68.20p 22005
02/09/2019 68.20p 68.94p 67.59p 68.20p 16134
30/08/2019 68.20p 68.68p 67.56p 68.20p 30128
29/08/2019 69.50p 69.50p 67.56p 68.20p 97293
28/08/2019 71.00p 71.50p 68.00p 69.00p 87482
27/08/2019 71.00p 72.00p 70.15p 71.00p 2851103
23/08/2019 71.50p 71.50p 70.00p 71.00p 131955
22/08/2019 71.50p 71.70p 71.06p 71.50p 36434
21/08/2019 71.50p 71.98p 71.18p 71.50p 53229
20/08/2019 70.50p 73.00p 70.50p 71.50p 135823
19/08/2019 70.50p 70.88p 69.00p 70.50p 53809
16/08/2019 72.50p 72.88p 70.00p 71.00p 94744
15/08/2019 72.50p 73.94p 71.00p 72.50p 33334
14/08/2019 75.00p 76.00p 71.50p 72.50p 90867
13/08/2019 75.50p 76.00p 74.00p 75.00p 39480
12/08/2019 75.50p 75.98p 75.00p 75.50p 58774
09/08/2019 75.50p 75.97p 75.50p 75.50p 61809
08/08/2019 75.50p 75.98p 75.40p 75.50p 39720
07/08/2019 75.50p 76.00p 75.12p 75.50p 48454
06/08/2019 76.00p 76.90p 75.50p 75.50p 94007
05/08/2019 76.00p 77.00p 75.65p 76.00p 352774
02/08/2019 77.00p 77.00p 76.00p 76.00p 130953
01/08/2019 77.00p 77.90p 76.55p 77.00p 78932
31/07/2019 77.50p 79.30p 75.00p 77.00p 381816
30/07/2019 76.50p 79.99p 76.50p 79.00p 231500
29/07/2019 76.50p 78.00p 76.50p 76.50p 87134
26/07/2019 76.00p 78.26p 76.00p 76.50p 191410
25/07/2019 75.80p 77.00p 75.80p 76.00p 108301
24/07/2019 73.50p 76.75p 73.50p 75.80p 281442
23/07/2019 74.00p 75.00p 71.05p 73.50p 307757
22/07/2019 71.50p 74.00p 70.25p 74.00p 236981
19/07/2019 69.00p 71.50p 68.05p 71.00p 113318
18/07/2019 66.00p 70.00p 66.00p 68.50p 154349
17/07/2019 66.50p 67.40p 65.95p 66.00p 49966
16/07/2019 66.00p 68.00p 65.50p 66.50p 214694
15/07/2019 66.00p 66.75p 65.00p 66.00p 63520
12/07/2019 66.00p 66.75p 65.00p 66.00p 50776
11/07/2019 66.00p 69.00p 65.00p 66.00p 236674
10/07/2019 63.00p 66.10p 63.00p 66.00p 124456
09/07/2019 63.00p 64.00p 62.05p 63.00p 257615
08/07/2019 64.00p 64.25p 62.00p 63.00p 95558
05/07/2019 62.50p 65.00p 61.50p 64.00p 132560
04/07/2019 63.00p 64.00p 60.35p 62.50p 128010
03/07/2019 61.50p 63.00p 60.30p 63.00p 313836
02/07/2019 61.50p 62.40p 60.26p 61.50p 25838
01/07/2019 61.00p 61.75p 60.10p 61.50p 118464
28/06/2019 62.50p 63.50p 60.00p 61.00p 131540
27/06/2019 64.50p 66.00p 60.60p 62.50p 126233
26/06/2019 64.00p 65.60p 63.05p 64.50p 139057
25/06/2019 61.50p 65.20p 60.25p 64.50p 166816
24/06/2019 61.50p 63.00p 60.50p 61.50p 91819
21/06/2019 56.70p 62.67p 56.59p 61.50p 643583
20/06/2019 60.20p 60.20p 56.60p 56.70p 149265
19/06/2019 60.00p 60.37p 59.40p 60.20p 106665
18/06/2019 58.50p 60.37p 58.00p 60.00p 425752
17/06/2019 55.60p 60.00p 55.45p 58.50p 579596
14/06/2019 57.70p 57.70p 55.25p 55.60p 203371
13/06/2019 59.00p 59.00p 56.62p 58.00p 113772
12/06/2019 59.00p 59.00p 58.06p 59.00p 111587
11/06/2019 63.50p 63.50p 57.65p 59.00p 636310
10/06/2019 62.20p 63.75p 61.40p 63.00p 178224
07/06/2019 65.50p 65.50p 61.00p 62.20p 224573
06/06/2019 67.00p 67.30p 64.10p 65.50p 147280
05/06/2019 72.50p 74.00p 66.20p 67.00p 181816
04/06/2019 72.50p 73.70p 69.50p 69.50p 119115
03/06/2019 72.50p 74.00p 72.05p 72.50p 293966
31/05/2019 78.50p 79.80p 70.00p 72.50p 694582
30/05/2019 71.00p 71.00p 69.20p 70.50p 165689
29/05/2019 69.50p 71.00p 69.50p 71.00p 93505
28/05/2019 69.50p 70.80p 69.50p 70.00p 61872
24/05/2019 65.70p 69.99p 65.70p 69.50p 233412
23/05/2019 67.50p 69.00p 65.70p 65.70p 205440
22/05/2019 68.50p 69.00p 67.50p 67.50p 16633
21/05/2019 67.50p 68.50p 66.50p 68.50p 79466
20/05/2019 70.00p 70.00p 66.11p 67.50p 46495
17/05/2019 69.50p 70.95p 68.00p 70.00p 71348
16/05/2019 69.50p 70.30p 68.55p 69.50p 35562
15/05/2019 68.50p 70.00p 66.00p 69.50p 160125
14/05/2019 70.00p 70.00p 68.35p 68.50p 241779
13/05/2019 70.00p 71.12p 68.55p 70.00p 29051
10/05/2019 71.50p 71.50p 67.15p 70.00p 170534
09/05/2019 71.50p 72.34p 70.00p 71.50p 66858
08/05/2019 75.50p 75.50p 70.15p 71.50p 93276
07/05/2019 75.50p 75.80p 74.00p 75.50p 72463
03/05/2019 75.50p 76.25p 74.00p 75.50p 145031
02/05/2019 75.50p 76.50p 74.75p 75.50p 120550
01/05/2019 76.00p 77.00p 74.40p 75.50p 160570
30/04/2019 76.00p 77.00p 75.41p 76.00p 205961
29/04/2019 71.50p 76.50p 71.50p 75.00p 411314
26/04/2019 71.00p 73.00p 70.04p 71.50p 369024
25/04/2019 69.50p 69.50p 67.02p 68.50p 66337
24/04/2019 72.00p 72.75p 68.02p 69.50p 197800
23/04/2019 74.50p 74.50p 71.00p 72.00p 224463
18/04/2019 68.50p 78.50p 68.50p 74.50p 720043
17/04/2019 67.50p 70.00p 66.70p 68.50p 158981
16/04/2019 67.50p 70.00p 66.00p 67.50p 77072
15/04/2019 67.00p 68.99p 66.00p 67.50p 217591
12/04/2019 71.00p 71.50p 66.00p 66.80p 409462
11/04/2019 63.50p 68.75p 63.50p 67.00p 274819
10/04/2019 66.50p 70.99p 62.40p 63.50p 763976
09/04/2019 61.50p 66.99p 61.00p 66.00p 473297
08/04/2019 58.50p 62.50p 58.32p 60.60p 324646
05/04/2019 57.50p 58.90p 56.10p 58.50p 314757
04/04/2019 58.50p 59.75p 56.01p 57.50p 146611
03/04/2019 57.00p 59.00p 56.50p 58.00p 150065
02/04/2019 56.50p 58.00p 55.60p 57.00p 221762
01/04/2019 56.00p 57.97p 55.60p 56.50p 57429
29/03/2019 54.50p 57.00p 53.51p 56.00p 288396
28/03/2019 52.50p 56.40p 52.01p 54.50p 65287
27/03/2019 54.00p 54.00p 51.60p 52.50p 89297
26/03/2019 54.00p 54.00p 53.00p 54.00p 123456
25/03/2019 51.50p 55.00p 51.30p 54.00p 167785
22/03/2019 52.50p 52.75p 51.00p 51.50p 158739
21/03/2019 52.50p 53.25p 51.00p 52.50p 42515
20/03/2019 52.50p 53.75p 51.00p 52.50p 293189
19/03/2019 53.50p 53.89p 51.25p 52.50p 230928
18/03/2019 55.50p 55.50p 53.00p 54.00p 137658
15/03/2019 55.50p 55.75p 55.25p 55.50p 81192
14/03/2019 55.50p 55.50p 55.00p 55.50p 33000
13/03/2019 56.00p 57.75p 55.25p 55.50p 60435
12/03/2019 57.00p 57.00p 55.00p 56.00p 125229
11/03/2019 58.50p 58.92p 56.00p 57.00p 81151
08/03/2019 58.50p 58.50p 56.72p 58.50p 29790
07/03/2019 60.50p 62.50p 58.00p 58.50p 199027
06/03/2019 59.50p 61.99p 59.00p 60.50p 88767
05/03/2019 58.50p 60.00p 57.35p 59.50p 196561
04/03/2019 58.50p 58.50p 56.00p 58.00p 145466
01/03/2019 55.00p 60.00p 55.00p 58.50p 194528
28/02/2019 54.50p 55.50p 54.50p 55.50p 47435
27/02/2019 53.00p 54.90p 52.00p 54.50p 69647
26/02/2019 55.00p 55.30p 52.00p 53.00p 219653
25/02/2019 56.00p 56.00p 54.02p 55.00p 83765
22/02/2019 56.50p 56.70p 54.03p 55.50p 93031
21/02/2019 55.00p 56.75p 55.00p 56.50p 53576
20/02/2019 53.50p 55.95p 53.20p 55.00p 197889
19/02/2019 53.00p 53.98p 52.05p 53.50p 86565
18/02/2019 53.50p 53.98p 52.15p 53.00p 48948
15/02/2019 55.00p 55.00p 53.01p 53.50p 99997
14/02/2019 56.00p 56.74p 53.00p 55.00p 212789
13/02/2019 54.00p 57.00p 52.60p 56.00p 194417
12/02/2019 55.00p 55.44p 52.05p 54.00p 154818
11/02/2019 56.00p 56.99p 54.00p 55.00p 181427
08/02/2019 57.50p 57.50p 54.00p 55.50p 180049
07/02/2019 57.50p 57.60p 56.01p 57.50p 42430
06/02/2019 57.50p 57.60p 56.25p 57.50p 33206
05/02/2019 58.00p 61.00p 56.50p 57.00p 391985
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

*Close Price adjusted for both dividends and splits