Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Angle (AGL) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/10/2025 | 2.65p | 2.90p | 2.33p | 2.40p | 1497072 |
| 27/10/2025 | 2.13p | 2.92p | 2.00p | 2.65p | 4367670 |
| 24/10/2025 | 2.18p | 2.25p | 2.10p | 2.13p | 2189209 |
| 23/10/2025 | 2.55p | 2.60p | 2.10p | 2.20p | 2014477 |
| 22/10/2025 | 3.15p | 3.39p | 2.40p | 2.60p | 6106577 |
| 21/10/2025 | 1.85p | 3.50p | 1.82p | 2.95p | 24907576 |
| 20/10/2025 | 1.85p | 2.00p | 1.81p | 1.85p | 134590 |
| 17/10/2025 | 1.75p | 1.89p | 1.70p | 1.85p | 625104 |
| 16/10/2025 | 2.10p | 2.20p | 1.67p | 1.75p | 3551056 |
| 15/10/2025 | 1.90p | 1.90p | 1.80p | 1.90p | 623241 |
| 14/10/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 1583160 |
| 13/10/2025 | 2.10p | 2.37p | 1.81p | 1.90p | 1355245 |
| 10/10/2025 | 2.20p | 2.37p | 1.90p | 2.10p | 2907053 |
| 09/10/2025 | 1.75p | 2.38p | 1.50p | 2.20p | 4615814 |
| 08/10/2025 | 2.35p | 2.50p | 1.83p | 1.90p | 10066093 |
| 07/10/2025 | 2.75p | 3.00p | 2.51p | 2.75p | 2891613 |
| 06/10/2025 | 2.75p | 3.00p | 2.50p | 2.75p | 609243 |
| 03/10/2025 | 2.75p | 3.00p | 2.50p | 2.75p | 3562477 |
| 02/10/2025 | 2.75p | 3.00p | 2.64p | 2.75p | 5508802 |
| 01/10/2025 | 2.75p | 2.75p | 2.51p | 2.75p | 491828 |
| 30/09/2025 | 2.75p | 2.88p | 2.50p | 2.75p | 3234261 |
| 29/09/2025 | 3.03p | 3.05p | 2.61p | 2.80p | 2045149 |
| 26/09/2025 | 3.03p | 3.25p | 2.81p | 3.00p | 944042 |
| 25/09/2025 | 3.03p | 3.08p | 2.86p | 3.03p | 487791 |
| 24/09/2025 | 2.90p | 3.07p | 2.80p | 3.03p | 883032 |
| 23/09/2025 | 3.25p | 3.50p | 2.90p | 2.90p | 1575164 |
| 22/09/2025 | 3.30p | 3.30p | 3.13p | 3.25p | 1107106 |
| 19/09/2025 | 3.55p | 3.68p | 3.10p | 3.30p | 2546447 |
| 18/09/2025 | 3.50p | 3.80p | 3.21p | 3.55p | 1056321 |
| 17/09/2025 | 3.25p | 3.70p | 3.25p | 3.50p | 1601463 |
| 16/09/2025 | 3.25p | 3.25p | 3.00p | 3.25p | 1474373 |
| 15/09/2025 | 3.25p | 3.50p | 2.80p | 3.00p | 2831353 |
| 12/09/2025 | 3.75p | 4.19p | 2.80p | 3.15p | 10841094 |
| 11/09/2025 | 4.15p | 4.15p | 4.02p | 3.75p | 1981857 |
| 10/09/2025 | 4.15p | 4.29p | 3.77p | 4.02p | 2951393 |
| 09/09/2025 | 4.50p | 4.89p | 3.50p | 4.15p | 18253394 |
| 08/09/2025 | 6.75p | 6.87p | 6.00p | 5.75p | 1569256 |
| 05/09/2025 | 7.50p | 7.52p | 6.55p | 6.75p | 1338995 |
| 04/09/2025 | 7.00p | 7.35p | 6.50p | 7.50p | 351858 |
| 03/09/2025 | 7.50p | 7.96p | 6.50p | 7.00p | 419243 |
| 02/09/2025 | 7.25p | 8.00p | 6.77p | 7.50p | 2740693 |
| 01/09/2025 | 6.50p | 7.45p | 6.27p | 7.20p | 932630 |
| 29/08/2025 | 6.00p | 6.50p | 5.50p | 6.50p | 452187 |
| 28/08/2025 | 6.50p | 7.00p | 5.66p | 6.00p | 813708 |
| 27/08/2025 | 6.50p | 6.82p | 6.33p | 6.50p | 315865 |
| 26/08/2025 | 6.50p | 6.95p | 5.90p | 6.50p | 744408 |
| 22/08/2025 | 6.25p | 7.00p | 6.21p | 6.50p | 678645 |
| 21/08/2025 | 6.00p | 6.50p | 5.92p | 6.25p | 129750 |
| 20/08/2025 | 6.25p | 6.47p | 5.79p | 6.00p | 1354267 |
| 19/08/2025 | 5.75p | 6.00p | 5.58p | 5.75p | 831042 |
| 18/08/2025 | 5.50p | 5.80p | 5.00p | 5.75p | 198235 |
| 15/08/2025 | 5.25p | 6.00p | 5.17p | 5.50p | 929068 |
| 14/08/2025 | 5.25p | 5.50p | 5.00p | 5.25p | 523980 |
| 13/08/2025 | 5.25p | 5.54p | 5.09p | 5.54p | 163809 |
| 12/08/2025 | 5.25p | 5.47p | 5.00p | 5.25p | 288195 |
| 11/08/2025 | 5.25p | 5.50p | 4.99p | 5.25p | 375648 |
| 08/08/2025 | 5.50p | 5.56p | 5.00p | 5.25p | 559427 |
| 07/08/2025 | 5.75p | 6.00p | 5.26p | 5.50p | 476155 |
| 06/08/2025 | 5.75p | 5.84p | 5.50p | 5.75p | 625417 |
| 05/08/2025 | 6.00p | 6.05p | 5.65p | 5.75p | 413903 |
| 04/08/2025 | 6.00p | 6.50p | 5.89p | 6.00p | 126517 |
| 01/08/2025 | 6.00p | 6.50p | 5.87p | 6.00p | 24112 |
| 31/07/2025 | 6.00p | 6.08p | 5.72p | 6.00p | 376460 |
| 30/07/2025 | 6.00p | 6.11p | 5.50p | 6.00p | 252211 |
| 29/07/2025 | 6.00p | 6.24p | 5.85p | 6.00p | 167238 |
| 28/07/2025 | 6.00p | 6.50p | 5.75p | 6.00p | 157853 |
| 25/07/2025 | 6.00p | 6.50p | 5.50p | 6.00p | 253975 |
| 24/07/2025 | 6.00p | 6.10p | 5.85p | 6.00p | 247461 |
| 23/07/2025 | 5.75p | 6.30p | 5.73p | 6.00p | 516298 |
| 22/07/2025 | 6.50p | 6.50p | 5.70p | 5.75p | 659306 |
| 21/07/2025 | 6.50p | 7.00p | 6.15p | 6.50p | 933511 |
| 18/07/2025 | 6.00p | 6.88p | 6.00p | 6.50p | 1350527 |
| 17/07/2025 | 5.00p | 6.50p | 4.77p | 6.00p | 1483717 |
| 16/07/2025 | 5.00p | 5.35p | 4.67p | 5.00p | 1650139 |
| 15/07/2025 | 5.75p | 5.75p | 4.67p | 5.25p | 2705970 |
| 14/07/2025 | 6.35p | 6.39p | 5.67p | 5.75p | 1102685 |
| 11/07/2025 | 6.35p | 6.35p | 6.20p | 6.35p | 247571 |
| 10/07/2025 | 6.25p | 6.46p | 6.20p | 6.35p | 370176 |
| 09/07/2025 | 6.50p | 6.50p | 6.06p | 6.25p | 695099 |
| 08/07/2025 | 6.50p | 6.75p | 6.01p | 6.50p | 912282 |
| 07/07/2025 | 6.25p | 7.00p | 6.23p | 6.50p | 612326 |
| 04/07/2025 | 6.50p | 6.78p | 6.00p | 6.25p | 3372281 |
| 03/07/2025 | 6.75p | 7.00p | 6.00p | 6.50p | 791348 |
| 02/07/2025 | 7.25p | 7.45p | 6.63p | 6.75p | 511990 |
| 01/07/2025 | 7.50p | 7.50p | 7.00p | 7.25p | 671678 |
| 30/06/2025 | 7.50p | 7.70p | 7.00p | 7.50p | 384467 |
| 27/06/2025 | 7.50p | 7.87p | 7.50p | 7.50p | 553519 |
| 26/06/2025 | 7.50p | 8.00p | 7.50p | 7.50p | 227428 |
| 25/06/2025 | 7.25p | 7.78p | 7.25p | 7.50p | 492749 |
| 24/06/2025 | 7.50p | 7.59p | 7.12p | 7.25p | 271522 |
| 23/06/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 112498 |
| 20/06/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 248629 |
| 19/06/2025 | 8.00p | 8.28p | 7.27p | 7.50p | 382931 |
| 18/06/2025 | 8.00p | 8.28p | 7.55p | 8.00p | 372500 |
| 17/06/2025 | 7.75p | 8.35p | 7.55p | 8.10p | 1575100 |
| 16/06/2025 | 7.25p | 7.95p | 6.50p | 7.75p | 2442081 |
| 13/06/2025 | 7.00p | 7.50p | 6.50p | 7.25p | 486169 |
| 12/06/2025 | 7.00p | 7.24p | 6.72p | 7.00p | 801702 |
| 11/06/2025 | 7.25p | 7.50p | 6.83p | 7.00p | 922510 |
| 10/06/2025 | 7.00p | 7.50p | 6.50p | 7.25p | 562063 |
| 09/06/2025 | 7.00p | 7.50p | 6.50p | 7.00p | 1101019 |
| 06/06/2025 | 8.00p | 8.00p | 6.50p | 7.00p | 5512230 |
| 05/06/2025 | 8.00p | 8.50p | 7.81p | 8.00p | 770593 |
| 04/06/2025 | 7.50p | 8.40p | 7.50p | 8.00p | 1383681 |
| 03/06/2025 | 7.50p | 8.00p | 7.38p | 7.50p | 719052 |
| 02/06/2025 | 8.00p | 8.38p | 7.50p | 7.50p | 1091201 |
| 30/05/2025 | 7.50p | 8.24p | 7.50p | 8.00p | 2025948 |
| 29/05/2025 | 7.50p | 7.95p | 7.00p | 7.50p | 2193987 |
| 28/05/2025 | 9.25p | 9.25p | 7.15p | 8.00p | 8012420 |
| 27/05/2025 | 10.50p | 11.00p | 9.15p | 9.75p | 1388798 |
| 23/05/2025 | 10.00p | 11.44p | 10.00p | 10.50p | 3598449 |
| 22/05/2025 | 9.50p | 10.43p | 9.33p | 10.00p | 2406481 |
| 21/05/2025 | 8.00p | 9.50p | 8.00p | 9.25p | 3046851 |
| 20/05/2025 | 8.00p | 8.40p | 7.93p | 8.00p | 119094 |
| 19/05/2025 | 8.00p | 8.32p | 7.90p | 8.00p | 92329 |
| 16/05/2025 | 8.00p | 8.32p | 7.75p | 8.00p | 947515 |
| 15/05/2025 | 7.75p | 8.54p | 7.75p | 8.54p | 692966 |
| 14/05/2025 | 7.75p | 7.85p | 7.58p | 7.75p | 575551 |
| 13/05/2025 | 8.25p | 8.37p | 7.16p | 7.75p | 1786283 |
| 12/05/2025 | 8.40p | 8.56p | 8.00p | 8.25p | 483704 |
| 09/05/2025 | 8.40p | 8.68p | 8.24p | 8.40p | 100639 |
| 08/05/2025 | 8.40p | 8.52p | 8.31p | 8.40p | 311119 |
| 07/05/2025 | 8.40p | 8.61p | 8.20p | 8.40p | 386252 |
| 06/05/2025 | 8.40p | 8.65p | 8.38p | 8.40p | 220669 |
| 02/05/2025 | 8.75p | 8.75p | 8.38p | 8.40p | 436132 |
| 01/05/2025 | 8.75p | 8.80p | 8.51p | 8.75p | 503811 |
| 30/04/2025 | 8.75p | 8.81p | 8.66p | 8.75p | 128363 |
| 29/04/2025 | 9.00p | 9.00p | 8.63p | 8.75p | 99739 |
| 28/04/2025 | 9.25p | 9.38p | 8.40p | 8.40p | 305596 |
| 25/04/2025 | 9.00p | 9.18p | 8.50p | 9.00p | 221421 |
| 24/04/2025 | 9.25p | 9.30p | 8.50p | 9.00p | 384978 |
| 23/04/2025 | 9.25p | 9.33p | 9.00p | 9.25p | 445714 |
| 22/04/2025 | 9.50p | 9.59p | 9.09p | 9.25p | 647581 |
| 17/04/2025 | 8.00p | 9.50p | 8.00p | 9.25p | 2961577 |
| 16/04/2025 | 8.25p | 8.67p | 7.65p | 8.00p | 1760992 |
| 15/04/2025 | 8.00p | 8.68p | 7.76p | 8.50p | 1178707 |
| 14/04/2025 | 7.75p | 8.45p | 7.75p | 8.00p | 1017090 |
| 11/04/2025 | 7.75p | 7.95p | 7.60p | 7.75p | 1760934 |
| 10/04/2025 | 7.75p | 8.48p | 7.50p | 7.75p | 1492961 |
| 09/04/2025 | 8.00p | 8.28p | 7.53p | 7.75p | 1287703 |
| 08/04/2025 | 8.25p | 8.68p | 8.00p | 8.25p | 1008876 |
| 07/04/2025 | 8.75p | 8.88p | 8.02p | 8.25p | 2499507 |
| 04/04/2025 | 9.50p | 9.84p | 8.60p | 9.00p | 764245 |
| 03/04/2025 | 9.50p | 9.70p | 9.26p | 9.50p | 310843 |
| 02/04/2025 | 9.75p | 9.78p | 9.10p | 9.50p | 1264273 |
| 01/04/2025 | 9.75p | 9.85p | 9.50p | 9.75p | 607560 |
| 31/03/2025 | 10.50p | 10.50p | 9.51p | 9.75p | 1676971 |
| 28/03/2025 | 10.00p | 11.85p | 10.00p | 10.50p | 2676050 |
| 27/03/2025 | 9.25p | 10.35p | 9.08p | 10.00p | 1739399 |
| 26/03/2025 | 9.25p | 9.30p | 9.00p | 9.25p | 1569527 |
| 25/03/2025 | 9.25p | 9.48p | 9.01p | 9.25p | 701347 |
| 24/03/2025 | 9.25p | 9.29p | 9.00p | 9.25p | 315169 |
| 21/03/2025 | 9.75p | 9.98p | 8.56p | 9.00p | 2718393 |
| 20/03/2025 | 9.75p | 9.75p | 9.50p | 9.75p | 689733 |
| 19/03/2025 | 9.00p | 10.00p | 8.50p | 9.75p | 2231914 |
| 18/03/2025 | 9.10p | 9.25p | 8.65p | 9.00p | 1826912 |
| 17/03/2025 | 9.25p | 9.48p | 9.00p | 9.10p | 728499 |
| 14/03/2025 | 9.25p | 9.26p | 9.11p | 9.25p | 188044 |
| 13/03/2025 | 9.75p | 9.75p | 9.00p | 9.20p | 775218 |
| 12/03/2025 | 9.75p | 9.99p | 9.50p | 9.75p | 334481 |
| 11/03/2025 | 9.75p | 10.00p | 9.50p | 9.75p | 599851 |
| 10/03/2025 | 9.75p | 10.25p | 9.75p | 9.75p | 266008 |
| 07/03/2025 | 10.50p | 10.50p | 9.75p | 9.75p | 1198223 |
| 06/03/2025 | 10.75p | 10.78p | 10.22p | 10.50p | 1225218 |
| 05/03/2025 | 10.75p | 11.45p | 10.50p | 10.75p | 1618369 |
| 04/03/2025 | 11.75p | 11.75p | 10.22p | 10.75p | 2298950 |
| 03/03/2025 | 12.25p | 12.50p | 11.58p | 11.75p | 1222683 |
| 28/02/2025 | 12.25p | 12.45p | 12.13p | 12.25p | 566944 |
| 27/02/2025 | 13.00p | 13.06p | 12.00p | 12.25p | 753146 |
| 26/02/2025 | 12.75p | 13.15p | 12.73p | 13.00p | 228560 |
| 25/02/2025 | 12.25p | 13.80p | 12.16p | 12.75p | 2950246 |
| 24/02/2025 | 12.50p | 12.68p | 12.00p | 12.25p | 557379 |
| 21/02/2025 | 12.75p | 12.97p | 12.41p | 12.50p | 653812 |
| 20/02/2025 | 13.00p | 13.29p | 12.50p | 12.50p | 734467 |
| 19/02/2025 | 13.25p | 13.25p | 12.75p | 13.00p | 449713 |
| 18/02/2025 | 13.25p | 13.33p | 13.01p | 13.25p | 93609 |
| 17/02/2025 | 13.50p | 13.89p | 13.00p | 13.25p | 621425 |
| 14/02/2025 | 14.00p | 14.70p | 13.07p | 13.50p | 1578326 |
| 13/02/2025 | 13.50p | 14.20p | 13.10p | 14.00p | 2001094 |
| 12/02/2025 | 13.75p | 13.75p | 13.23p | 13.50p | 708368 |
| 11/02/2025 | 14.50p | 14.50p | 13.22p | 13.75p | 2338852 |
| 10/02/2025 | 14.50p | 14.74p | 14.00p | 14.50p | 894426 |
| 07/02/2025 | 16.00p | 16.00p | 14.22p | 14.50p | 2184507 |
| 06/02/2025 | 17.25p | 17.45p | 15.27p | 16.00p | 1494716 |
| 05/02/2025 | 16.50p | 17.20p | 15.70p | 15.70p | 1544097 |
| 04/02/2025 | 16.00p | 16.74p | 15.75p | 16.50p | 1245841 |
| 03/02/2025 | 16.25p | 16.85p | 15.01p | 16.00p | 2372224 |
| 31/01/2025 | 14.50p | 17.30p | 14.50p | 16.20p | 6056546 |
| 30/01/2025 | 15.25p | 15.45p | 14.25p | 14.50p | 1867603 |
| 29/01/2025 | 13.75p | 16.25p | 13.75p | 15.00p | 11350815 |
| 28/01/2025 | 13.75p | 14.35p | 12.80p | 13.25p | 3713349 |
| 27/01/2025 | 13.00p | 14.32p | 12.65p | 13.75p | 2162878 |
| 24/01/2025 | 12.00p | 13.33p | 11.28p | 13.00p | 3678016 |
| 23/01/2025 | 13.25p | 13.42p | 11.25p | 12.00p | 1923709 |
| 22/01/2025 | 12.50p | 13.85p | 12.50p | 13.00p | 2698431 |
| 21/01/2025 | 11.00p | 12.99p | 11.00p | 12.50p | 1606124 |
| 20/01/2025 | 11.00p | 11.35p | 10.82p | 11.00p | 368125 |
| 17/01/2025 | 11.00p | 11.28p | 10.50p | 11.00p | 865932 |
| 16/01/2025 | 11.13p | 11.25p | 10.75p | 11.13p | 385755 |
| 15/01/2025 | 11.13p | 11.35p | 10.75p | 11.13p | 186442 |
*Close Price adjusted for both dividends and splits