Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/01/2014 98.00p 98.30p 97.00p 98.00p 136129
16/01/2014 98.00p 104.50p 96.00p 98.00p 579347
15/01/2014 94.00p 104.00p 94.00p 98.00p 684055
14/01/2014 86.50p 96.00p 85.75p 94.00p 519249
13/01/2014 85.50p 87.64p 85.00p 86.50p 166827
10/01/2014 84.50p 85.85p 83.30p 85.00p 445086
09/01/2014 81.50p 86.35p 81.50p 84.00p 228702
08/01/2014 82.00p 82.68p 80.20p 81.50p 316035
07/01/2014 82.00p 83.00p 78.00p 82.00p 358129
06/01/2014 84.00p 85.98p 81.34p 82.00p 373202
03/01/2014 81.50p 85.70p 81.35p 84.00p 374490
02/01/2014 79.50p 82.49p 78.63p 81.50p 154333
31/12/2013 79.00p 80.85p 77.94p 79.50p 81652
30/12/2013 80.00p 80.50p 78.00p 79.00p 62748
27/12/2013 81.00p 81.48p 79.00p 80.00p 55652
24/12/2013 78.50p 82.00p 78.50p 81.00p 159558
23/12/2013 76.50p 79.77p 75.15p 79.00p 167464
20/12/2013 77.00p 77.00p 75.00p 76.50p 72836
19/12/2013 78.00p 78.00p 76.00p 77.00p 85936
18/12/2013 79.50p 79.60p 74.55p 78.00p 244012
17/12/2013 86.00p 87.00p 78.24p 80.50p 582276
16/12/2013 81.00p 82.30p 77.00p 77.50p 143868
13/12/2013 83.50p 86.55p 79.08p 81.00p 596346
12/12/2013 73.00p 80.70p 73.00p 79.50p 544670
11/12/2013 70.00p 73.60p 69.26p 73.50p 234120
10/12/2013 71.50p 71.95p 69.10p 70.00p 276988
09/12/2013 72.00p 72.00p 70.00p 71.50p 31533
06/12/2013 72.00p 72.60p 70.00p 72.50p 69884
05/12/2013 73.50p 74.40p 71.00p 72.00p 68422
04/12/2013 74.50p 74.50p 71.55p 73.50p 55811
03/12/2013 72.50p 74.50p 72.05p 74.50p 1024639
02/12/2013 74.50p 74.75p 71.00p 72.50p 184129
29/11/2013 74.25p 75.23p 73.12p 74.50p 224850
28/11/2013 78.75p 79.50p 74.25p 74.25p 424983
27/11/2013 75.00p 78.00p 73.75p 77.75p 117055
26/11/2013 75.50p 76.00p 74.15p 75.00p 83823
25/11/2013 76.00p 76.00p 73.10p 75.50p 151748
22/11/2013 76.50p 76.50p 75.00p 76.00p 30904
21/11/2013 78.00p 80.00p 75.15p 76.50p 174959
20/11/2013 71.75p 78.48p 71.71p 77.50p 353339
19/11/2013 75.00p 75.00p 71.00p 71.75p 381975
18/11/2013 76.00p 76.75p 73.18p 75.00p 95928
15/11/2013 76.00p 76.45p 75.00p 76.00p 45309
14/11/2013 76.00p 76.89p 73.00p 76.00p 280109
13/11/2013 76.00p 76.23p 75.00p 76.00p 39544
12/11/2013 77.00p 78.00p 74.35p 76.00p 303451
11/11/2013 77.50p 78.00p 76.00p 77.00p 146446
08/11/2013 77.25p 77.63p 76.68p 77.50p 23568
07/11/2013 77.75p 78.00p 76.15p 77.25p 84330
06/11/2013 78.75p 78.75p 77.00p 77.75p 57604
05/11/2013 79.50p 79.88p 77.10p 78.75p 158892
04/11/2013 81.75p 81.75p 79.01p 79.50p 235102
01/11/2013 83.50p 84.25p 78.28p 81.75p 489283
31/10/2013 88.00p 88.00p 83.02p 84.25p 314868
30/10/2013 84.00p 87.75p 80.46p 87.75p 372752
29/10/2013 85.00p 88.36p 82.35p 84.00p 376052
28/10/2013 82.50p 85.66p 78.00p 85.00p 688010
25/10/2013 88.50p 88.50p 82.00p 82.50p 339399
24/10/2013 94.00p 97.00p 88.00p 88.50p 1020953
23/10/2013 83.50p 93.00p 80.30p 91.50p 1550650
22/10/2013 69.00p 85.50p 67.15p 82.50p 2123965
21/10/2013 65.00p 69.07p 64.50p 68.50p 97377
18/10/2013 63.75p 65.43p 63.01p 64.50p 79915
17/10/2013 64.75p 64.75p 63.00p 63.75p 100408
16/10/2013 65.25p 65.25p 62.15p 64.75p 236317
15/10/2013 65.00p 65.75p 64.19p 65.25p 40437
14/10/2013 67.00p 67.00p 64.00p 65.00p 85973
11/10/2013 67.00p 67.90p 65.30p 67.00p 78179
10/10/2013 67.00p 67.78p 66.24p 67.00p 26513
09/10/2013 66.50p 68.50p 65.05p 68.50p 106671
08/10/2013 69.50p 69.50p 65.00p 65.50p 144502
07/10/2013 67.50p 71.40p 66.00p 69.50p 212494
04/10/2013 66.50p 68.00p 65.13p 67.50p 49131
03/10/2013 65.75p 67.80p 64.50p 66.50p 132289
02/10/2013 66.00p 66.43p 63.10p 65.75p 191520
01/10/2013 68.50p 68.50p 64.25p 66.00p 310231
30/09/2013 69.50p 70.10p 68.00p 68.50p 163526
27/09/2013 71.00p 71.66p 68.15p 69.50p 66488
26/09/2013 74.00p 74.00p 70.00p 71.00p 80784
25/09/2013 74.50p 74.50p 73.00p 74.00p 156588
24/09/2013 76.25p 77.30p 74.00p 74.50p 235104
23/09/2013 81.00p 81.60p 75.30p 76.25p 320314
20/09/2013 80.00p 83.75p 79.00p 81.00p 387783
19/09/2013 80.50p 83.00p 79.00p 80.00p 161071
18/09/2013 83.00p 83.50p 78.32p 80.50p 291232
17/09/2013 78.50p 87.00p 72.50p 83.50p 1905210
16/09/2013 73.50p 73.80p 71.00p 73.00p 286959
13/09/2013 73.50p 73.98p 72.00p 73.50p 49119
12/09/2013 73.00p 74.70p 72.00p 73.50p 102511
11/09/2013 67.50p 75.75p 66.75p 73.00p 331167
10/09/2013 71.00p 71.00p 66.54p 67.50p 171795
09/09/2013 75.00p 75.00p 70.00p 71.00p 228180
06/09/2013 71.50p 76.50p 70.30p 75.00p 1254562
05/09/2013 62.50p 71.38p 62.50p 71.00p 1505112
04/09/2013 58.00p 63.88p 57.05p 62.50p 263667
03/09/2013 58.50p 58.50p 57.00p 58.00p 47748
02/09/2013 58.50p 58.50p 57.30p 58.50p 39000
30/08/2013 56.00p 59.50p 55.34p 58.50p 97157
29/08/2013 56.50p 56.85p 55.00p 56.00p 123065
28/08/2013 59.50p 59.50p 56.00p 56.50p 107889
27/08/2013 60.00p 60.00p 57.15p 59.50p 30832
23/08/2013 59.00p 60.00p 58.00p 60.00p 44972
22/08/2013 60.00p 60.00p 58.10p 59.00p 50961
21/08/2013 61.75p 61.75p 59.10p 60.00p 30436
20/08/2013 61.75p 62.40p 60.80p 61.75p 30335
19/08/2013 61.75p 62.48p 61.05p 61.75p 5323
16/08/2013 61.50p 62.50p 60.15p 61.75p 43179
15/08/2013 62.00p 62.45p 61.00p 61.50p 56144
14/08/2013 62.50p 62.70p 61.00p 62.00p 41330
13/08/2013 62.50p 62.70p 61.38p 62.50p 55094
12/08/2013 62.50p 62.70p 61.36p 62.50p 67213
09/08/2013 62.50p 62.70p 61.38p 62.50p 61079
08/08/2013 62.00p 63.40p 61.05p 62.50p 106092
07/08/2013 62.00p 62.50p 59.00p 62.50p 294045
06/08/2013 63.00p 63.60p 61.12p 62.00p 154716
05/08/2013 62.00p 63.60p 61.37p 63.00p 274977
02/08/2013 62.00p 62.30p 61.35p 62.00p 23854
01/08/2013 61.00p 62.55p 60.30p 62.00p 71558
31/07/2013 64.00p 64.00p 59.42p 61.00p 105742
30/07/2013 62.25p 62.30p 61.30p 61.50p 55513
29/07/2013 63.00p 63.00p 61.05p 62.25p 56964
26/07/2013 64.50p 64.50p 62.00p 63.00p 46687
25/07/2013 64.00p 66.55p 62.00p 64.50p 119818
24/07/2013 62.00p 62.48p 61.04p 62.00p 64278
23/07/2013 62.00p 62.88p 61.20p 62.00p 85651
22/07/2013 61.50p 62.90p 61.40p 62.00p 51051
19/07/2013 61.50p 62.65p 60.28p 61.50p 47802
18/07/2013 63.00p 63.00p 60.00p 61.50p 53714
17/07/2013 63.50p 63.60p 62.05p 63.00p 93282
16/07/2013 65.00p 65.75p 63.00p 63.50p 52633
15/07/2013 67.50p 68.75p 63.08p 65.00p 127157
12/07/2013 64.50p 69.00p 64.50p 67.50p 260440
11/07/2013 60.00p 66.96p 60.00p 64.50p 191008
10/07/2013 58.50p 60.50p 57.00p 60.00p 239558
09/07/2013 59.50p 59.75p 57.00p 58.50p 81326
08/07/2013 60.00p 64.22p 54.00p 59.50p 373022
05/07/2013 51.75p 54.05p 51.00p 54.00p 108138
04/07/2013 51.75p 51.75p 51.00p 51.75p 43907
03/07/2013 52.00p 52.00p 51.00p 51.75p 54001
02/07/2013 52.00p 52.15p 51.55p 52.00p 13648
01/07/2013 52.25p 52.25p 52.00p 52.00p 55648
28/06/2013 52.25p 54.00p 52.00p 54.00p 18417
27/06/2013 52.50p 52.63p 52.00p 52.25p 23243
26/06/2013 55.00p 55.00p 52.00p 52.50p 23886
25/06/2013 54.50p 55.00p 53.15p 55.00p 1500
24/06/2013 55.50p 55.60p 53.00p 54.50p 50155
21/06/2013 55.50p 55.90p 54.00p 55.50p 104773
20/06/2013 57.00p 57.00p 54.00p 55.50p 115931
19/06/2013 56.50p 57.10p 56.00p 57.00p 37845
18/06/2013 57.00p 57.10p 56.90p 57.00p 6003
17/06/2013 57.50p 57.50p 55.75p 57.00p 52603
14/06/2013 58.50p 58.50p 57.00p 57.50p 23976
13/06/2013 59.50p 60.70p 57.00p 58.50p 82956
12/06/2013 61.00p 61.00p 58.00p 59.50p 49327
11/06/2013 59.00p 61.52p 59.00p 61.00p 59401
10/06/2013 60.50p 60.50p 58.75p 59.00p 60542
07/06/2013 60.50p 60.50p 59.00p 60.50p 51052
06/06/2013 61.00p 61.26p 59.00p 60.50p 103938
05/06/2013 61.50p 61.50p 60.00p 61.00p 56469
04/06/2013 61.75p 61.91p 61.35p 61.50p 22064
03/06/2013 61.75p 61.92p 61.56p 61.75p 16275
31/05/2013 61.50p 62.00p 61.50p 61.75p 75112
30/05/2013 61.50p 62.00p 61.21p 61.50p 107508
29/05/2013 61.50p 62.00p 61.01p 61.50p 87849
28/05/2013 60.50p 64.50p 59.25p 61.50p 338973
24/05/2013 56.50p 59.90p 56.50p 59.25p 72628
23/05/2013 58.75p 59.38p 56.50p 56.50p 59021
22/05/2013 53.50p 59.49p 52.70p 58.75p 170841
21/05/2013 53.00p 54.64p 52.60p 53.50p 34750
20/05/2013 53.00p 53.76p 52.58p 53.00p 12028
17/05/2013 53.00p 53.76p 52.30p 53.00p 50247
16/05/2013 54.00p 54.00p 52.36p 53.00p 26897
15/05/2013 52.00p 55.00p 51.42p 54.00p 133323
14/05/2013 54.50p 54.55p 50.25p 52.00p 250949
13/05/2013 47.00p 58.70p 45.00p 54.00p 1230392
10/05/2013 45.50p 45.60p 44.00p 45.00p 92802
09/05/2013 47.50p 47.50p 43.00p 45.50p 416843
08/05/2013 49.50p 49.50p 46.00p 47.50p 98550
07/05/2013 50.50p 51.85p 47.50p 49.50p 134023
03/05/2013 48.50p 48.70p 48.05p 48.50p 29706
02/05/2013 50.50p 50.50p 47.00p 49.00p 65778
01/05/2013 50.50p 50.50p 49.00p 50.50p 8000
30/04/2013 50.00p 50.50p 48.30p 50.50p 54985
29/04/2013 50.00p 50.40p 48.20p 50.00p 41867
26/04/2013 49.75p 50.40p 48.18p 50.00p 47138
25/04/2013 50.00p 50.00p 48.11p 49.75p 27196
24/04/2013 51.25p 51.25p 48.00p 50.00p 149628
23/04/2013 54.50p 54.50p 49.10p 51.25p 248661
22/04/2013 54.75p 54.75p 52.00p 54.50p 46931
19/04/2013 54.75p 54.75p 52.25p 54.75p 37863
18/04/2013 55.00p 55.00p 53.00p 54.75p 46531
17/04/2013 55.75p 56.00p 54.00p 55.00p 67404
16/04/2013 56.50p 56.70p 55.50p 56.00p 22977
15/04/2013 57.50p 58.00p 55.12p 56.50p 69401
12/04/2013 57.25p 57.90p 57.06p 57.50p 23880
11/04/2013 54.75p 57.92p 54.05p 57.25p 145345
10/04/2013 55.00p 55.10p 54.05p 54.75p 29232
09/04/2013 55.50p 55.50p 54.30p 55.00p 63995
08/04/2013 56.00p 56.85p 55.10p 55.50p 46217
05/04/2013 58.50p 58.50p 54.59p 56.00p 152136

*Close Price adjusted for both dividends and splits