Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/09/2011 26.37p 27.25p 25.75p 26.37p 0
01/09/2011 25.75p 27.25p 25.75p 26.37p 45000
31/08/2011 25.75p 26.30p 25.75p 25.75p 0
30/08/2011 25.75p 26.30p 25.75p 25.75p 4074
26/08/2011 25.25p 25.75p 24.75p 25.75p 5334
25/08/2011 25.25p 25.25p 24.95p 25.25p 10000
24/08/2011 26.25p 26.25p 25.25p 25.25p 17500
23/08/2011 25.50p 27.00p 24.00p 26.25p 82091
22/08/2011 24.00p 25.00p 24.00p 24.00p 0
19/08/2011 24.75p 25.00p 24.00p 24.00p 0
18/08/2011 25.00p 25.00p 24.75p 24.75p 25000
17/08/2011 25.00p 25.49p 25.00p 25.00p 0
16/08/2011 25.00p 25.49p 25.00p 25.00p 9705
15/08/2011 24.50p 26.24p 24.50p 25.00p 68008
12/08/2011 24.00p 25.00p 24.00p 24.50p 12912
11/08/2011 24.00p 24.00p 24.00p 24.00p 0
10/08/2011 23.75p 24.35p 23.75p 24.00p 5000
09/08/2011 23.50p 24.40p 23.50p 23.50p 45000
08/08/2011 24.75p 25.20p 24.17p 24.50p 9431
05/08/2011 26.37p 27.13p 23.00p 24.75p 193354
04/08/2011 27.50p 28.00p 26.50p 27.13p 143797
03/08/2011 27.50p 27.50p 27.35p 27.50p 10000
02/08/2011 27.50p 28.00p 27.50p 27.50p 7068
01/08/2011 27.75p 28.82p 27.50p 27.50p 40902
29/07/2011 27.75p 28.33p 27.50p 27.75p 19086
28/07/2011 27.88p 28.67p 27.75p 27.75p 8514
27/07/2011 27.75p 28.30p 27.75p 27.75p 0
26/07/2011 27.75p 28.30p 27.75p 27.75p 18533
25/07/2011 28.38p 28.38p 27.75p 27.75p 23000
22/07/2011 27.50p 27.75p 27.00p 27.50p 0
21/07/2011 27.75p 27.75p 27.00p 27.50p 83981
20/07/2011 27.75p 27.75p 27.13p 27.75p 10000
19/07/2011 27.75p 27.75p 27.13p 27.75p 20000
18/07/2011 27.75p 27.75p 27.15p 27.75p 7500
15/07/2011 27.50p 28.65p 27.25p 27.75p 133790
14/07/2011 28.25p 28.25p 27.88p 28.25p 2500
13/07/2011 28.25p 28.25p 28.00p 28.25p 55000
12/07/2011 27.75p 28.25p 27.75p 28.25p 1960
11/07/2011 27.75p 28.00p 27.75p 27.75p 13000
08/07/2011 27.75p 28.00p 26.69p 27.75p 43500
07/07/2011 28.00p 28.50p 27.00p 27.75p 88961
06/07/2011 28.00p 28.00p 27.55p 28.00p 7791
05/07/2011 27.50p 28.11p 27.50p 28.00p 12358
04/07/2011 27.50p 27.99p 27.28p 27.50p 1135
01/07/2011 27.50p 27.50p 27.15p 27.50p 4806
30/06/2011 27.75p 27.75p 27.31p 27.50p 11202
29/06/2011 27.75p 28.42p 27.50p 27.75p 42000
28/06/2011 28.00p 28.98p 27.65p 27.75p 23000
27/06/2011 26.50p 27.00p 26.50p 26.50p 65596
24/06/2011 26.00p 27.00p 26.00p 26.50p 65000
23/06/2011 26.00p 26.25p 25.87p 26.00p 0
22/06/2011 26.00p 26.25p 25.87p 26.00p 0
21/06/2011 26.00p 26.25p 25.87p 26.00p 0
20/06/2011 25.87p 26.25p 25.87p 26.00p 15118
17/06/2011 25.75p 25.87p 25.75p 25.87p 10834
16/06/2011 26.50p 26.50p 25.58p 25.75p 22000
15/06/2011 26.50p 26.52p 26.26p 26.50p 5650
14/06/2011 26.63p 26.63p 26.15p 26.50p 46125
13/06/2011 25.25p 27.00p 25.25p 26.63p 87276
10/06/2011 24.75p 26.45p 24.75p 25.25p 81633
09/06/2011 24.75p 24.75p 24.40p 24.75p 360
08/06/2011 24.75p 24.75p 24.10p 24.75p 0
07/06/2011 24.75p 24.75p 24.10p 24.75p 1141
06/06/2011 24.75p 24.75p 24.00p 24.75p 0
03/06/2011 24.75p 24.75p 24.00p 24.75p 7850
02/06/2011 25.00p 25.00p 24.50p 24.75p 0
01/06/2011 25.00p 25.00p 24.50p 25.00p 22350
31/05/2011 25.00p 25.00p 24.54p 25.00p 29164
27/05/2011 25.50p 25.50p 24.11p 25.00p 65000
26/05/2011 25.50p 25.50p 25.31p 25.50p 28000
25/05/2011 25.50p 25.50p 25.50p 25.50p 0
24/05/2011 25.50p 25.50p 25.50p 25.50p 10000
23/05/2011 26.00p 26.00p 25.50p 25.50p 20250
20/05/2011 26.00p 26.75p 26.00p 26.00p 4500
19/05/2011 26.00p 27.00p 25.50p 26.00p 0
18/05/2011 26.12p 27.00p 25.50p 25.50p 50000
17/05/2011 27.00p 27.38p 26.75p 27.00p 0
16/05/2011 27.00p 27.38p 26.75p 27.00p 0
13/05/2011 26.75p 27.38p 26.75p 27.00p 21500
12/05/2011 26.88p 27.14p 26.69p 26.75p 29132
11/05/2011 26.25p 28.89p 26.25p 26.88p 70000
10/05/2011 26.25p 26.99p 25.50p 26.25p 10500
09/05/2011 25.75p 26.93p 25.75p 26.25p 34355
06/05/2011 25.75p 26.34p 25.75p 25.75p 11755
05/05/2011 25.00p 28.00p 25.00p 25.75p 211986
04/05/2011 24.75p 24.75p 24.75p 24.75p 75000
03/05/2011 24.75p 24.75p 24.23p 24.75p 8308
28/04/2011 23.50p 25.50p 23.00p 24.75p 96339
27/04/2011 22.38p 23.17p 22.38p 23.00p 4900
26/04/2011 23.00p 23.17p 23.00p 23.00p 13683
21/04/2011 22.88p 23.25p 22.88p 23.00p 166200
20/04/2011 22.88p 23.14p 22.88p 22.88p 17725
19/04/2011 22.50p 23.35p 22.50p 22.88p 137061
18/04/2011 22.13p 23.50p 22.13p 22.25p 60229
15/04/2011 22.13p 22.13p 21.76p 22.13p 9095
14/04/2011 22.00p 22.50p 21.75p 22.13p 129342
13/04/2011 22.75p 22.75p 21.25p 22.00p 45445
12/04/2011 22.75p 22.75p 22.00p 22.75p 5000
11/04/2011 22.75p 22.75p 22.75p 22.75p 5000
08/04/2011 22.75p 22.75p 22.00p 22.75p 0
07/04/2011 22.75p 22.75p 22.00p 22.75p 0
06/04/2011 22.75p 22.75p 22.00p 22.75p 21291
05/04/2011 23.25p 23.25p 21.00p 23.00p 85952
04/04/2011 23.25p 23.25p 22.51p 23.25p 5074
01/04/2011 23.25p 23.25p 22.51p 23.25p 10711
31/03/2011 23.25p 23.25p 22.62p 23.25p 46000
30/03/2011 23.50p 23.50p 22.50p 23.25p 19000
29/03/2011 23.50p 23.50p 22.62p 23.50p 4912
28/03/2011 23.50p 23.50p 22.62p 23.50p 7000
25/03/2011 23.50p 23.75p 23.00p 23.50p 0
24/03/2011 23.75p 23.75p 23.00p 23.50p 25000
23/03/2011 23.75p 24.19p 23.75p 23.75p 500
22/03/2011 23.75p 23.98p 23.50p 23.75p 0
21/03/2011 23.50p 23.98p 23.50p 23.75p 4000
18/03/2011 23.50p 23.50p 23.00p 23.50p 21536
17/03/2011 23.50p 24.50p 22.50p 23.50p 0
16/03/2011 23.50p 24.50p 22.50p 23.50p 71000
15/03/2011 24.25p 24.25p 23.13p 23.50p 85030
14/03/2011 25.00p 25.00p 24.00p 24.50p 52500
11/03/2011 25.87p 25.87p 24.50p 25.00p 50000
10/03/2011 26.50p 26.50p 25.00p 25.87p 82000
09/03/2011 26.75p 26.50p 25.70p 26.50p 60000
08/03/2011 26.75p 26.75p 26.00p 26.75p 0
07/03/2011 26.75p 26.75p 26.00p 26.75p 26968
04/03/2011 26.75p 26.75p 26.08p 26.75p 15000
03/03/2011 26.75p 26.75p 26.17p 26.75p 4115
02/03/2011 27.00p 27.10p 26.00p 26.75p 40490
01/03/2011 27.00p 27.60p 27.00p 27.00p 3500
28/02/2011 27.50p 27.78p 26.00p 27.00p 135000
25/02/2011 27.75p 27.92p 27.00p 27.50p 92500
24/02/2011 27.75p 27.92p 27.50p 27.75p 26704
23/02/2011 27.75p 27.93p 27.50p 27.75p 195834
22/02/2011 28.50p 28.50p 27.50p 27.75p 137500
21/02/2011 28.87p 29.25p 28.00p 28.50p 133375
18/02/2011 28.75p 29.40p 28.87p 28.87p 25000
17/02/2011 29.00p 28.75p 28.13p 28.75p 41142
16/02/2011 29.00p 29.00p 28.40p 29.00p 8036
15/02/2011 29.00p 29.98p 28.50p 29.00p 0
14/02/2011 28.50p 29.98p 28.50p 29.00p 86379
11/02/2011 28.60p 28.75p 28.11p 28.50p 121760
10/02/2011 27.88p 30.00p 27.88p 29.00p 372552
09/02/2011 27.00p 28.50p 26.81p 27.75p 167883
08/02/2011 26.50p 27.00p 26.25p 26.50p 70709
07/02/2011 24.79p 26.40p 24.46p 25.75p 184541
04/02/2011 24.74p 24.90p 23.52p 24.50p 181960
03/02/2011 24.25p 24.25p 23.67p 24.25p 0
02/02/2011 23.67p 24.25p 23.67p 24.25p 15273
01/02/2011 24.50p 24.95p 24.25p 24.25p 3000
31/01/2011 24.25p 24.50p 24.25p 24.50p 29550
28/01/2011 24.25p 24.25p 23.82p 24.25p 17739
27/01/2011 25.00p 25.75p 23.75p 24.25p 175043
26/01/2011 26.00p 26.42p 25.55p 26.25p 41339
25/01/2011 24.25p 26.00p 24.25p 26.00p 89150
24/01/2011 23.75p 24.75p 23.00p 24.25p 119567
21/01/2011 25.50p 25.50p 23.50p 23.75p 81183
20/01/2011 26.75p 26.75p 25.00p 25.50p 28600
19/01/2011 26.75p 26.75p 25.50p 26.75p 19507
18/01/2011 27.25p 27.25p 26.00p 26.75p 26181
17/01/2011 27.50p 27.70p 26.50p 27.50p 55562
14/01/2011 27.70p 27.70p 27.00p 27.50p 18682
13/01/2011 27.80p 27.80p 27.00p 27.75p 58669
12/01/2011 28.89p 28.99p 27.75p 27.75p 81597
11/01/2011 27.25p 27.25p 26.50p 27.00p 27165
10/01/2011 26.50p 28.00p 26.00p 26.75p 105904
07/01/2011 23.25p 30.50p 23.25p 26.50p 716910
06/01/2011 22.25p 23.00p 22.25p 22.75p 74064
05/01/2011 23.25p 23.25p 21.34p 22.25p 62399
04/01/2011 21.75p 24.50p 21.75p 23.25p 167246
31/12/2010 19.25p 21.25p 19.25p 21.25p 286953
30/12/2010 19.25p 19.45p 19.25p 19.25p 28000
29/12/2010 19.25p 19.25p 19.05p 19.25p 17400
24/12/2010 19.00p 19.30p 19.00p 19.25p 17500
23/12/2010 19.00p 19.00p 19.00p 19.00p 15000
22/12/2010 19.00p 19.20p 18.51p 19.00p 6750
21/12/2010 19.00p 19.27p 18.55p 19.00p 20989
20/12/2010 19.00p 19.19p 18.70p 19.00p 35000
17/12/2010 19.00p 19.00p 19.00p 19.00p 15000
16/12/2010 19.00p 19.00p 19.00p 19.00p 0
15/12/2010 19.00p 19.00p 19.00p 19.00p 0
14/12/2010 19.00p 19.00p 19.00p 19.00p 0
13/12/2010 18.75p 19.00p 18.50p 19.00p 80000
10/12/2010 18.75p 19.04p 18.00p 18.75p 15253
09/12/2010 18.75p 19.50p 17.50p 18.75p 405320
08/12/2010 18.75p 18.75p 18.50p 18.75p 13000
07/12/2010 18.75p 18.75p 18.00p 18.75p 10192
06/12/2010 19.25p 19.25p 18.00p 18.75p 268111
03/12/2010 19.25p 19.25p 19.25p 19.25p 0
02/12/2010 19.25p 19.25p 18.50p 19.25p 8692
01/12/2010 19.25p 19.25p 18.50p 19.25p 20867
30/11/2010 19.25p 19.25p 18.66p 19.25p 20000
29/11/2010 19.25p 19.65p 19.25p 19.25p 3896
26/11/2010 19.25p 19.60p 19.00p 19.25p 10000
25/11/2010 18.50p 19.25p 18.38p 19.25p 66772
24/11/2010 18.75p 18.75p 18.00p 18.50p 104963
23/11/2010 19.00p 19.00p 18.00p 18.75p 10320
22/11/2010 19.50p 19.50p 18.50p 19.00p 35982
19/11/2010 19.50p 19.50p 19.00p 19.50p 17365
18/11/2010 19.50p 20.00p 19.00p 19.50p 310455
17/11/2010 20.00p 20.00p 19.00p 19.50p 66981
16/11/2010 22.00p 22.05p 19.25p 20.00p 124028

*Close Price adjusted for both dividends and splits