Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/11/2018 43.00p 43.28p 42.70p 43.00p 18767
15/11/2018 44.50p 44.50p 43.00p 43.00p 32116
14/11/2018 44.50p 44.75p 44.00p 44.50p 122025
13/11/2018 45.00p 45.40p 44.00p 44.75p 60528
12/11/2018 46.00p 46.45p 44.25p 45.00p 80228
09/11/2018 46.00p 46.00p 45.00p 46.00p 48876
08/11/2018 46.00p 46.00p 45.00p 46.00p 26592
07/11/2018 46.50p 46.50p 45.25p 46.00p 32551
06/11/2018 46.50p 46.90p 46.13p 46.50p 50147
05/11/2018 46.50p 48.00p 46.01p 46.50p 252160
02/11/2018 42.50p 48.00p 42.50p 46.75p 310926
01/11/2018 41.25p 42.50p 40.20p 42.00p 207273
31/10/2018 41.25p 42.00p 40.15p 41.25p 173493
30/10/2018 41.50p 41.88p 39.20p 41.25p 181606
29/10/2018 40.50p 43.90p 39.70p 41.50p 423896
26/10/2018 39.50p 40.25p 39.00p 39.50p 207799
25/10/2018 43.25p 43.25p 39.00p 39.50p 361185
24/10/2018 43.00p 43.50p 42.50p 43.00p 44500
23/10/2018 43.00p 43.78p 42.60p 43.00p 48018
22/10/2018 43.00p 43.86p 42.70p 43.00p 12510
19/10/2018 43.50p 43.95p 42.50p 43.00p 168881
18/10/2018 43.50p 43.88p 43.50p 43.50p 15500
17/10/2018 44.00p 44.00p 43.00p 43.50p 168541
16/10/2018 44.25p 44.25p 43.00p 43.00p 30000
15/10/2018 44.25p 45.00p 43.00p 44.25p 95742
12/10/2018 44.25p 44.60p 43.53p 44.25p 15024
11/10/2018 45.25p 45.25p 43.00p 44.25p 110966
10/10/2018 46.50p 47.00p 45.11p 45.25p 66210
09/10/2018 45.50p 47.50p 44.60p 46.50p 139034
08/10/2018 44.95p 46.00p 44.13p 45.50p 73846
05/10/2018 45.50p 46.00p 44.60p 44.95p 33320
04/10/2018 45.00p 46.00p 44.00p 45.50p 77398
03/10/2018 43.75p 45.85p 43.30p 45.00p 85657
02/10/2018 44.25p 44.95p 43.09p 43.75p 62135
01/10/2018 44.25p 44.95p 44.25p 44.25p 24578
28/09/2018 44.25p 44.90p 43.59p 44.25p 42943
27/09/2018 44.25p 44.50p 43.50p 44.25p 24463
26/09/2018 43.75p 44.25p 43.50p 44.25p 54309
25/09/2018 43.50p 44.50p 43.00p 43.75p 114363
24/09/2018 46.00p 46.00p 42.55p 43.50p 186128
21/09/2018 45.50p 46.50p 44.30p 46.00p 29850
20/09/2018 44.50p 45.50p 44.13p 45.50p 91540
19/09/2018 45.50p 45.70p 44.00p 44.50p 82611
18/09/2018 46.00p 46.00p 45.10p 45.50p 89900
17/09/2018 46.00p 46.25p 45.00p 46.00p 36199
14/09/2018 46.50p 46.50p 45.00p 46.00p 138890
13/09/2018 46.50p 46.50p 46.00p 46.50p 54625
12/09/2018 47.00p 47.00p 46.00p 46.50p 20931
11/09/2018 47.00p 47.45p 46.00p 47.00p 48404
10/09/2018 47.50p 47.60p 46.00p 47.00p 77880
07/09/2018 47.50p 47.80p 47.13p 47.50p 58457
06/09/2018 48.70p 48.70p 47.00p 47.50p 71862
05/09/2018 48.00p 48.70p 47.01p 48.70p 57740
04/09/2018 48.50p 49.50p 47.00p 47.00p 107884
03/09/2018 47.50p 48.50p 47.00p 47.00p 99575
31/08/2018 47.50p 47.90p 47.00p 47.50p 115000
30/08/2018 48.50p 48.80p 47.01p 47.50p 45182
29/08/2018 49.00p 49.00p 47.90p 48.50p 135924
28/08/2018 48.00p 49.00p 48.00p 49.00p 176757
24/08/2018 47.50p 47.50p 45.01p 46.50p 284748
23/08/2018 48.00p 48.25p 47.00p 47.50p 38697
22/08/2018 49.00p 49.00p 47.00p 48.00p 58912
21/08/2018 49.00p 49.60p 48.01p 49.00p 34805
20/08/2018 49.50p 49.75p 48.00p 49.00p 51420
17/08/2018 51.20p 51.20p 48.30p 49.50p 79364
16/08/2018 51.20p 51.20p 50.42p 51.20p 25989
15/08/2018 51.00p 51.20p 50.01p 51.20p 56110
14/08/2018 51.00p 51.00p 50.01p 51.00p 32456
13/08/2018 51.50p 51.50p 50.26p 51.00p 72324
10/08/2018 52.00p 52.00p 51.10p 51.50p 151992
09/08/2018 51.50p 52.40p 51.50p 52.00p 7077
08/08/2018 52.80p 52.80p 51.25p 52.00p 175656
07/08/2018 54.50p 54.50p 51.50p 52.80p 82492
06/08/2018 54.50p 54.50p 53.20p 54.50p 20136
03/08/2018 54.50p 54.87p 53.50p 54.50p 87886
02/08/2018 54.50p 55.50p 53.20p 54.50p 42079
01/08/2018 54.50p 54.50p 54.00p 54.50p 118377
31/07/2018 53.50p 56.00p 53.00p 54.50p 131441
30/07/2018 55.00p 55.45p 53.28p 53.50p 61188
27/07/2018 55.00p 55.68p 53.00p 55.00p 76746
26/07/2018 55.00p 55.70p 53.80p 55.00p 51859
25/07/2018 52.00p 55.00p 51.16p 54.50p 84264
24/07/2018 56.00p 56.00p 53.00p 54.00p 146910
23/07/2018 56.00p 56.00p 53.25p 56.00p 27026
20/07/2018 56.50p 57.50p 54.00p 56.00p 103157
19/07/2018 54.00p 58.00p 53.66p 57.00p 213271
18/07/2018 54.00p 54.00p 53.44p 54.00p 9239
17/07/2018 54.00p 55.00p 54.00p 54.00p 97747
16/07/2018 54.00p 54.90p 54.00p 54.00p 30690
13/07/2018 54.00p 55.00p 53.02p 54.00p 115591
12/07/2018 55.50p 55.50p 53.30p 54.00p 56900
11/07/2018 55.50p 56.00p 55.00p 55.50p 49210
10/07/2018 56.50p 59.00p 55.30p 55.50p 340850
09/07/2018 56.20p 60.74p 56.00p 56.50p 308122
06/07/2018 53.00p 57.00p 53.00p 56.20p 116395
05/07/2018 53.00p 54.00p 52.31p 53.00p 74661
04/07/2018 53.50p 54.40p 52.13p 53.00p 75922
03/07/2018 53.50p 54.68p 52.36p 53.50p 72914
02/07/2018 54.00p 54.98p 53.24p 53.50p 126397
29/06/2018 54.00p 54.00p 53.53p 54.00p 31997
28/06/2018 54.00p 54.90p 53.02p 54.00p 270892
27/06/2018 54.50p 55.50p 53.00p 54.00p 188430
26/06/2018 54.00p 57.50p 53.60p 54.50p 289145
25/06/2018 52.00p 55.00p 51.00p 54.00p 255468
22/06/2018 54.80p 55.60p 54.80p 54.80p 43210
21/06/2018 55.00p 56.00p 54.00p 54.80p 175266
20/06/2018 55.00p 56.00p 54.50p 55.00p 87631
19/06/2018 57.00p 57.00p 55.00p 55.00p 106687
18/06/2018 57.00p 57.25p 56.75p 57.00p 28747
15/06/2018 56.00p 57.00p 55.70p 57.00p 137291
14/06/2018 56.50p 57.85p 55.55p 56.00p 49550
13/06/2018 55.30p 57.90p 55.30p 56.50p 57566
12/06/2018 55.10p 55.60p 55.00p 55.30p 195591
11/06/2018 55.50p 55.60p 55.00p 55.10p 112279
08/06/2018 56.00p 58.50p 55.50p 55.50p 140525
07/06/2018 54.50p 58.80p 54.50p 57.00p 279325
06/06/2018 53.50p 56.00p 53.50p 54.50p 61776
05/06/2018 53.50p 55.00p 53.00p 53.50p 89040
04/06/2018 56.00p 56.95p 52.95p 53.50p 292502
01/06/2018 52.00p 56.90p 51.75p 55.00p 472368
31/05/2018 50.50p 53.00p 50.50p 52.00p 226522
30/05/2018 50.50p 51.50p 50.00p 50.50p 131378
29/05/2018 51.00p 51.90p 50.00p 50.50p 53401
25/05/2018 50.50p 52.00p 50.05p 51.00p 99265
24/05/2018 51.00p 52.00p 50.00p 52.00p 134295
23/05/2018 48.00p 52.00p 47.50p 51.00p 248233
22/05/2018 47.50p 49.00p 47.26p 48.00p 112692
21/05/2018 44.00p 48.95p 43.60p 46.00p 270906
18/05/2018 44.00p 44.95p 43.34p 44.00p 46896
17/05/2018 44.00p 44.70p 43.30p 44.00p 21704
16/05/2018 45.00p 45.69p 43.16p 44.00p 68540
15/05/2018 42.50p 45.70p 42.40p 45.00p 150072
14/05/2018 44.00p 44.50p 42.28p 42.50p 220798
11/05/2018 44.50p 44.75p 43.00p 43.90p 122726
10/05/2018 45.50p 45.50p 44.13p 44.50p 97049
09/05/2018 46.50p 46.50p 45.00p 45.50p 118830
08/05/2018 46.50p 47.00p 46.00p 46.50p 91430
04/05/2018 47.50p 47.50p 43.92p 46.50p 92197
03/05/2018 47.50p 47.95p 46.00p 47.50p 222513
02/05/2018 47.50p 48.25p 46.55p 47.50p 14807
01/05/2018 47.50p 48.35p 46.00p 47.50p 162500
30/04/2018 47.50p 47.50p 46.30p 47.50p 33464
27/04/2018 47.50p 47.50p 46.30p 47.50p 92495
26/04/2018 47.50p 47.50p 46.00p 47.50p 116200
25/04/2018 47.50p 47.50p 46.24p 47.50p 89220
24/04/2018 48.00p 49.00p 47.00p 47.50p 69353
23/04/2018 47.00p 48.00p 46.50p 48.00p 57068
20/04/2018 48.50p 48.50p 46.00p 47.00p 119781
19/04/2018 49.00p 50.90p 46.60p 48.50p 191050
18/04/2018 46.00p 46.45p 45.00p 46.00p 174047
17/04/2018 46.00p 46.98p 45.25p 46.00p 58280
16/04/2018 47.50p 47.50p 45.00p 46.00p 241843
13/04/2018 47.50p 48.40p 46.00p 47.50p 37722
12/04/2018 48.50p 48.50p 47.10p 47.50p 101497
11/04/2018 48.50p 49.45p 47.55p 48.50p 53476
10/04/2018 48.50p 49.55p 47.00p 48.50p 59623
09/04/2018 48.50p 49.50p 47.30p 48.50p 81638
06/04/2018 48.50p 49.16p 46.11p 48.50p 175908
05/04/2018 48.50p 50.00p 48.00p 48.50p 153548
04/04/2018 47.00p 47.95p 46.60p 47.00p 26608
03/04/2018 47.00p 49.00p 46.35p 47.00p 237202
29/03/2018 47.00p 47.45p 46.30p 47.00p 25251
28/03/2018 48.50p 48.50p 46.00p 47.00p 153224
27/03/2018 49.50p 50.28p 47.75p 48.50p 250983
26/03/2018 49.00p 55.00p 48.22p 49.50p 1089897
23/03/2018 47.00p 47.50p 45.10p 46.00p 108254
22/03/2018 48.00p 48.00p 46.26p 47.00p 32655
21/03/2018 48.00p 48.00p 46.78p 48.00p 67993
20/03/2018 47.50p 48.40p 47.30p 48.00p 32218
19/03/2018 49.00p 49.30p 47.30p 47.80p 90320
16/03/2018 48.00p 49.50p 48.00p 49.00p 42506
15/03/2018 49.00p 50.10p 48.00p 48.00p 142039
14/03/2018 50.00p 50.25p 48.19p 49.00p 126332
13/03/2018 50.00p 50.00p 49.45p 50.00p 12335
12/03/2018 50.50p 50.50p 49.45p 50.00p 40220
09/03/2018 51.50p 51.50p 50.00p 50.50p 113635
08/03/2018 51.50p 51.70p 51.00p 51.50p 74985
07/03/2018 52.00p 52.45p 51.00p 52.00p 53025
06/03/2018 48.00p 53.00p 48.00p 52.00p 308781
05/03/2018 48.00p 49.00p 47.50p 48.00p 35679
02/03/2018 47.50p 48.88p 47.05p 48.00p 78688
01/03/2018 47.50p 48.40p 46.76p 47.50p 123295
28/02/2018 47.50p 47.90p 46.76p 47.50p 19866
27/02/2018 47.75p 48.10p 47.08p 47.50p 73249
26/02/2018 47.75p 47.83p 46.78p 47.75p 54827
23/02/2018 47.75p 47.90p 47.38p 47.75p 27791
22/02/2018 47.75p 48.40p 47.38p 47.75p 35509
21/02/2018 48.75p 48.82p 47.75p 47.75p 37073
20/02/2018 48.75p 49.00p 48.00p 48.75p 110522
19/02/2018 48.75p 48.95p 48.00p 48.75p 70100
16/02/2018 48.75p 48.90p 48.00p 48.75p 345334
15/02/2018 48.75p 49.00p 48.00p 48.75p 7251
14/02/2018 48.75p 49.13p 48.05p 48.75p 11317
13/02/2018 48.75p 49.27p 48.40p 48.75p 42631
12/02/2018 48.00p 49.20p 48.00p 48.75p 142688
09/02/2018 48.75p 49.50p 47.35p 48.00p 210438
08/02/2018 47.00p 50.00p 47.00p 48.75p 98761
07/02/2018 44.50p 48.00p 44.50p 47.00p 249273
06/02/2018 45.00p 45.00p 42.00p 44.50p 285551
05/02/2018 47.50p 47.70p 45.00p 46.00p 158365

*Close Price adjusted for both dividends and splits