Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/06/2016 67.00p 68.90p 64.50p 67.00p 364448
02/06/2016 66.50p 67.75p 64.50p 67.00p 229848
01/06/2016 66.00p 67.20p 65.60p 66.50p 313128
31/05/2016 66.00p 67.00p 65.00p 66.00p 33924
27/05/2016 65.50p 66.00p 65.50p 66.00p 58556
26/05/2016 68.50p 69.90p 65.00p 65.50p 180044
25/05/2016 66.50p 68.50p 65.28p 68.50p 173639
24/05/2016 64.50p 65.40p 63.35p 64.50p 11601
23/05/2016 64.00p 64.88p 63.35p 64.50p 24555
20/05/2016 64.50p 64.68p 63.65p 64.00p 42195
19/05/2016 65.00p 65.00p 64.00p 64.50p 21805
18/05/2016 65.50p 66.59p 64.00p 65.00p 92855
17/05/2016 65.50p 66.62p 64.50p 65.50p 29520
16/05/2016 64.00p 66.85p 64.00p 65.50p 83393
13/05/2016 65.50p 66.64p 64.00p 64.50p 143193
12/05/2016 65.50p 66.25p 65.50p 65.50p 7528
11/05/2016 65.50p 67.00p 64.65p 65.50p 1740
10/05/2016 65.00p 66.00p 64.10p 65.50p 92757
09/05/2016 67.50p 67.50p 64.00p 65.00p 139654
06/05/2016 67.50p 67.50p 66.03p 67.50p 51624
05/05/2016 67.50p 67.85p 66.00p 67.50p 55778
04/05/2016 66.50p 68.00p 66.30p 67.50p 44944
03/05/2016 68.00p 68.00p 66.00p 66.50p 76281
29/04/2016 69.00p 69.00p 66.00p 68.00p 96998
28/04/2016 68.50p 68.50p 67.00p 68.50p 21056
27/04/2016 68.50p 69.85p 67.00p 68.50p 173660
26/04/2016 68.50p 68.50p 67.08p 68.50p 16515
25/04/2016 69.50p 69.50p 67.36p 68.50p 74499
22/04/2016 70.50p 70.50p 69.00p 69.50p 50280
21/04/2016 70.50p 70.50p 70.00p 70.50p 40656
20/04/2016 70.50p 70.50p 70.00p 70.50p 18629
19/04/2016 70.50p 71.50p 67.00p 70.50p 228766
18/04/2016 78.50p 79.50p 70.10p 70.50p 379304
15/04/2016 73.50p 74.40p 70.79p 73.00p 108062
14/04/2016 68.00p 74.75p 68.00p 73.50p 186968
13/04/2016 68.50p 70.00p 66.67p 68.00p 79202
12/04/2016 68.00p 68.75p 67.00p 68.50p 55556
11/04/2016 69.00p 69.25p 67.00p 68.00p 32715
08/04/2016 69.00p 69.50p 67.15p 69.00p 16527
07/04/2016 69.00p 71.00p 67.00p 69.00p 47238
06/04/2016 68.50p 73.50p 68.00p 69.50p 385881
05/04/2016 68.50p 68.70p 67.08p 68.50p 18344
04/04/2016 71.00p 71.50p 66.75p 68.50p 103853
01/04/2016 75.00p 75.00p 69.10p 71.00p 110952
31/03/2016 75.50p 76.90p 74.48p 75.00p 53945
30/03/2016 75.50p 78.00p 73.00p 75.50p 167722
29/03/2016 76.00p 76.00p 73.10p 75.50p 146284
24/03/2016 76.50p 77.00p 74.00p 76.00p 134907
23/03/2016 78.50p 78.50p 74.10p 76.50p 67835
22/03/2016 78.50p 79.70p 77.10p 78.50p 298559
21/03/2016 74.00p 82.50p 73.50p 78.50p 910028
18/03/2016 70.50p 71.70p 69.80p 70.50p 32249
17/03/2016 70.50p 71.45p 69.55p 70.50p 23263
16/03/2016 70.50p 71.50p 69.10p 70.50p 101505
15/03/2016 68.75p 74.00p 68.00p 70.50p 273394
14/03/2016 62.50p 70.00p 61.75p 68.75p 392972
11/03/2016 64.00p 64.00p 62.00p 62.50p 134453
10/03/2016 64.00p 64.90p 61.84p 64.00p 174420
09/03/2016 65.50p 66.00p 62.00p 64.00p 191676
08/03/2016 64.00p 65.00p 61.50p 62.50p 186223
07/03/2016 55.00p 65.00p 55.00p 64.00p 566849
04/03/2016 55.50p 55.67p 54.00p 55.00p 93687
03/03/2016 56.50p 56.50p 54.10p 55.00p 202100
02/03/2016 56.50p 56.50p 56.00p 56.50p 53962
01/03/2016 57.25p 57.50p 56.00p 56.50p 123209
29/02/2016 56.75p 57.62p 56.50p 57.25p 100575
26/02/2016 56.50p 57.10p 56.50p 56.75p 75777
25/02/2016 58.50p 58.50p 55.00p 56.50p 216206
24/02/2016 58.50p 58.95p 58.00p 58.50p 45914
23/02/2016 58.50p 58.86p 58.05p 58.50p 15717
22/02/2016 59.50p 60.00p 58.24p 58.50p 77505
19/02/2016 57.00p 59.50p 57.00p 59.50p 195258
18/02/2016 60.50p 60.50p 55.80p 57.00p 325214
17/02/2016 61.00p 61.50p 59.00p 60.50p 44623
16/02/2016 58.50p 62.00p 58.00p 61.00p 182280
15/02/2016 59.50p 59.50p 58.00p 58.50p 119253
12/02/2016 60.00p 60.00p 59.25p 59.50p 107406
11/02/2016 60.50p 60.66p 59.00p 60.00p 106633
10/02/2016 60.50p 61.00p 60.00p 60.50p 84987
09/02/2016 63.50p 63.70p 59.93p 60.50p 271144
08/02/2016 66.00p 66.00p 63.15p 63.50p 141159
05/02/2016 66.00p 67.00p 65.00p 66.00p 56810
04/02/2016 66.00p 66.25p 65.00p 66.00p 15221
03/02/2016 66.50p 66.50p 65.00p 66.00p 85787
02/02/2016 66.50p 67.87p 65.36p 66.50p 56749
01/02/2016 66.50p 66.90p 65.10p 66.50p 76022
29/01/2016 66.50p 66.95p 65.00p 66.50p 76050
28/01/2016 67.50p 67.84p 64.00p 66.50p 430917
27/01/2016 68.00p 68.50p 67.00p 67.50p 4247
26/01/2016 68.00p 69.50p 67.00p 68.00p 62705
25/01/2016 68.25p 69.50p 67.00p 68.00p 150939
22/01/2016 66.00p 68.25p 65.20p 68.25p 174925
21/01/2016 66.00p 66.65p 65.13p 66.00p 42661
20/01/2016 67.25p 67.55p 65.01p 66.00p 42832
19/01/2016 67.25p 67.75p 66.60p 67.25p 69515
18/01/2016 67.00p 69.00p 66.60p 67.25p 69743
15/01/2016 68.25p 68.25p 67.00p 67.25p 155042
14/01/2016 68.25p 68.37p 68.00p 68.25p 173817
13/01/2016 70.25p 70.25p 68.00p 68.25p 169986
12/01/2016 70.50p 71.00p 68.65p 69.00p 58932
11/01/2016 70.50p 70.65p 68.52p 70.50p 50184
08/01/2016 70.25p 70.50p 68.50p 70.50p 16567
07/01/2016 70.50p 70.50p 68.51p 70.50p 195135
06/01/2016 71.25p 71.25p 70.00p 71.25p 156755
05/01/2016 71.25p 71.25p 69.15p 71.25p 65835
04/01/2016 71.50p 71.50p 70.00p 71.25p 209158
31/12/2015 71.50p 71.50p 70.50p 71.50p 50526
30/12/2015 71.50p 71.50p 70.50p 71.50p 46487
29/12/2015 71.50p 71.50p 70.50p 71.50p 36022
24/12/2015 71.50p 71.50p 70.50p 71.50p 39085
23/12/2015 69.50p 72.50p 69.50p 71.50p 150282
22/12/2015 68.50p 70.00p 68.00p 69.50p 125040
21/12/2015 68.00p 69.50p 67.00p 68.50p 146418
18/12/2015 68.00p 68.35p 67.00p 68.00p 16511
17/12/2015 69.00p 69.50p 67.00p 68.00p 17394
16/12/2015 70.50p 70.50p 68.00p 69.00p 149521
15/12/2015 74.00p 74.56p 70.00p 70.50p 304757
14/12/2015 71.50p 72.25p 70.25p 71.50p 47633
11/12/2015 72.50p 72.50p 70.00p 71.50p 110553
10/12/2015 72.00p 73.40p 71.00p 72.50p 99959
09/12/2015 75.00p 75.00p 69.10p 71.50p 210909
08/12/2015 75.50p 76.04p 73.10p 75.00p 110941
07/12/2015 75.50p 76.50p 74.20p 75.50p 33443
04/12/2015 75.50p 76.75p 74.15p 75.50p 43715
03/12/2015 75.50p 76.92p 74.00p 75.50p 153669
02/12/2015 77.00p 77.00p 74.00p 75.50p 67349
01/12/2015 78.00p 78.00p 75.10p 77.00p 159979
30/11/2015 78.00p 78.25p 77.00p 78.00p 102026
27/11/2015 78.00p 78.30p 77.00p 78.00p 34079
26/11/2015 79.50p 80.00p 78.00p 78.00p 120065
25/11/2015 79.50p 80.20p 78.60p 79.50p 99362
24/11/2015 76.63p 80.00p 76.63p 79.50p 176507
23/11/2015 76.63p 77.25p 76.00p 76.63p 70414
20/11/2015 76.63p 77.25p 76.00p 76.63p 25943
19/11/2015 78.50p 79.40p 76.00p 76.63p 116793
18/11/2015 77.50p 79.80p 77.50p 78.50p 97848
17/11/2015 77.00p 77.90p 76.00p 77.50p 346037
16/11/2015 76.50p 76.70p 74.10p 76.00p 96421
13/11/2015 74.50p 76.70p 74.00p 76.50p 93413
12/11/2015 77.00p 77.00p 74.00p 74.50p 83812
11/11/2015 77.00p 77.70p 75.33p 77.00p 27842
10/11/2015 78.00p 78.00p 74.00p 77.00p 66960
09/11/2015 80.00p 80.00p 77.00p 78.00p 53623
06/11/2015 79.75p 80.50p 79.25p 80.00p 134881
05/11/2015 76.50p 80.25p 76.50p 79.75p 121068
04/11/2015 78.00p 78.50p 76.28p 76.50p 126546
03/11/2015 78.00p 79.50p 77.00p 78.00p 43097
02/11/2015 79.00p 79.00p 77.00p 78.00p 42152
30/10/2015 81.00p 81.00p 78.00p 79.00p 74730
29/10/2015 81.50p 81.50p 79.00p 81.00p 151203
28/10/2015 81.50p 81.50p 80.00p 81.50p 44460
27/10/2015 81.50p 81.50p 80.00p 81.50p 67077
26/10/2015 81.50p 81.50p 80.00p 81.50p 58350
23/10/2015 81.50p 81.50p 80.00p 81.50p 47217
22/10/2015 81.50p 81.50p 80.00p 81.50p 65107
21/10/2015 81.50p 82.00p 80.00p 81.50p 279791
20/10/2015 81.00p 82.70p 80.15p 81.50p 69942
19/10/2015 82.00p 82.00p 80.00p 81.00p 82322
16/10/2015 82.00p 83.40p 80.20p 82.00p 37036
15/10/2015 82.50p 82.50p 80.10p 82.00p 49431
14/10/2015 87.00p 87.00p 82.00p 83.00p 108976
13/10/2015 81.00p 84.00p 81.00p 83.00p 117485
12/10/2015 78.50p 82.00p 78.50p 81.00p 139347
09/10/2015 80.00p 80.00p 77.00p 78.50p 134767
08/10/2015 80.00p 80.00p 78.13p 80.00p 14483
07/10/2015 80.00p 81.00p 78.00p 80.00p 99882
06/10/2015 80.00p 81.15p 78.75p 80.00p 17661
05/10/2015 79.50p 81.00p 78.30p 80.00p 43794
02/10/2015 79.00p 79.49p 78.15p 79.00p 50964
01/10/2015 81.00p 81.36p 78.10p 79.00p 65478
30/09/2015 81.00p 83.40p 80.10p 81.00p 95820
29/09/2015 83.50p 83.50p 80.10p 81.00p 57148
28/09/2015 83.50p 84.20p 82.00p 83.50p 73576
25/09/2015 80.50p 81.50p 79.15p 80.50p 74337
24/09/2015 79.50p 82.90p 79.00p 80.50p 257821
23/09/2015 76.00p 77.50p 75.55p 76.00p 45710
22/09/2015 77.00p 77.45p 75.00p 76.00p 107185
21/09/2015 75.50p 77.49p 75.50p 77.00p 86199
18/09/2015 77.50p 77.50p 74.00p 75.50p 119347
17/09/2015 77.00p 78.75p 75.35p 77.50p 59955
16/09/2015 79.00p 79.00p 75.35p 76.50p 62657
15/09/2015 79.00p 79.98p 77.50p 79.00p 106513
14/09/2015 79.00p 79.43p 78.15p 79.00p 34328
11/09/2015 80.00p 80.00p 78.00p 79.00p 56532
10/09/2015 83.00p 83.00p 79.00p 80.00p 119139
09/09/2015 86.00p 87.75p 81.00p 83.00p 302125
08/09/2015 78.50p 79.70p 77.00p 79.50p 111077
07/09/2015 81.00p 81.88p 75.00p 77.50p 139420
04/09/2015 81.50p 82.30p 79.00p 81.00p 22872
03/09/2015 81.50p 81.50p 80.36p 81.50p 7429
02/09/2015 81.50p 82.60p 80.20p 81.50p 23066
01/09/2015 84.00p 84.00p 80.10p 81.50p 89335
28/08/2015 83.00p 85.00p 81.25p 84.00p 76825
27/08/2015 79.50p 84.00p 78.13p 83.00p 203799
26/08/2015 79.00p 81.00p 77.04p 79.50p 71821
25/08/2015 78.50p 79.80p 76.00p 79.00p 251634
24/08/2015 81.50p 82.40p 75.00p 78.50p 622584
21/08/2015 87.00p 87.00p 83.15p 83.50p 82631
20/08/2015 88.50p 88.50p 86.00p 88.00p 70684
19/08/2015 88.50p 90.00p 87.00p 88.50p 51482

*Close Price adjusted for both dividends and splits