Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/03/2024 12.25p 13.50p 12.00p 12.50p 1224973
27/03/2024 12.75p 12.75p 12.00p 12.25p 778428
26/03/2024 13.00p 13.35p 12.50p 12.75p 619981
25/03/2024 14.00p 14.17p 12.77p 13.00p 687045
22/03/2024 13.25p 14.25p 13.22p 14.00p 1651078
21/03/2024 13.25p 13.40p 13.00p 13.25p 1166449
20/03/2024 14.25p 14.25p 13.25p 13.25p 1233868
19/03/2024 14.25p 14.25p 13.10p 13.25p 1299252
18/03/2024 14.75p 14.75p 14.00p 14.25p 283382
15/03/2024 14.75p 14.88p 14.50p 14.75p 623938
14/03/2024 15.00p 15.25p 14.65p 14.75p 290556
13/03/2024 15.00p 15.49p 14.68p 15.00p 1234125
12/03/2024 14.75p 15.49p 14.75p 15.00p 486795
11/03/2024 15.25p 15.49p 14.67p 14.75p 614975
08/03/2024 15.25p 15.49p 15.20p 15.25p 459866
07/03/2024 16.00p 16.00p 15.20p 15.25p 438066
06/03/2024 15.25p 16.20p 15.25p 16.00p 934276
05/03/2024 15.50p 16.00p 15.21p 15.25p 1489482
04/03/2024 16.00p 16.00p 15.20p 15.50p 814046
01/03/2024 16.00p 16.49p 15.57p 16.00p 1564834
29/02/2024 16.00p 16.27p 15.51p 15.90p 1848531
28/02/2024 16.50p 16.99p 16.00p 16.25p 669739
27/02/2024 16.75p 16.80p 16.17p 16.50p 652986
26/02/2024 17.25p 17.42p 16.51p 16.75p 863623
23/02/2024 17.25p 18.24p 17.00p 17.25p 1058486
22/02/2024 18.00p 18.00p 16.81p 17.25p 1103768
21/02/2024 18.00p 19.10p 17.50p 18.00p 1146280
20/02/2024 17.25p 18.29p 17.00p 18.00p 1129656
19/02/2024 18.75p 18.75p 17.25p 17.25p 1255331
16/02/2024 18.25p 19.00p 17.38p 18.75p 932116
15/02/2024 18.75p 19.37p 18.00p 18.25p 892897
14/02/2024 18.50p 19.75p 18.17p 18.75p 1817455
13/02/2024 18.50p 20.00p 17.61p 18.50p 3399055
12/02/2024 16.35p 20.00p 16.20p 18.50p 6098780
09/02/2024 15.25p 16.92p 15.00p 16.35p 2804404
08/02/2024 16.00p 16.17p 15.00p 15.25p 827018
07/02/2024 16.00p 16.50p 15.50p 16.20p 1369386
06/02/2024 16.00p 16.35p 15.70p 16.00p 568432
05/02/2024 17.00p 17.00p 15.56p 15.80p 975631
02/02/2024 17.00p 18.00p 16.00p 17.00p 1961349
01/02/2024 16.00p 18.17p 15.80p 17.00p 2155576
31/01/2024 16.25p 16.25p 15.50p 16.00p 592402
30/01/2024 16.25p 17.34p 15.66p 16.25p 2556056
29/01/2024 17.50p 17.56p 15.75p 16.25p 2247200
26/01/2024 17.25p 18.30p 16.00p 17.50p 1498123
25/01/2024 16.00p 17.99p 15.62p 17.25p 1826128
24/01/2024 16.75p 18.40p 16.16p 16.25p 1952277
23/01/2024 17.75p 18.47p 16.65p 16.75p 3338067
22/01/2024 19.50p 19.88p 17.50p 17.75p 6957118
19/01/2024 19.25p 20.00p 18.62p 19.50p 2706120
18/01/2024 18.50p 20.16p 17.56p 19.25p 21830136
17/01/2024 18.50p 19.00p 17.16p 18.50p 2704908
16/01/2024 21.00p 21.10p 18.50p 19.00p 2771707
15/01/2024 17.75p 22.34p 17.51p 21.00p 7523627
12/01/2024 19.75p 21.50p 16.75p 18.00p 12742280
11/01/2024 23.75p 23.75p 19.13p 19.50p 7989721
10/01/2024 24.00p 26.14p 23.02p 24.00p 6517950
09/01/2024 23.50p 27.68p 23.50p 25.00p 11493368
08/01/2024 23.75p 26.00p 21.17p 23.50p 15662866
05/01/2024 33.00p 37.40p 22.00p 26.00p 44478056
04/01/2024 15.50p 31.92p 15.50p 31.40p 40153080
03/01/2024 12.00p 14.00p 12.00p 13.25p 2594044
02/01/2024 12.25p 13.19p 11.51p 12.00p 1472465
29/12/2023 11.75p 11.80p 11.40p 11.75p 194506
28/12/2023 11.60p 11.97p 11.20p 11.75p 855972
27/12/2023 11.25p 11.84p 10.91p 11.60p 1394374
22/12/2023 11.25p 11.32p 11.00p 11.25p 430906
21/12/2023 11.75p 11.90p 11.00p 11.25p 1572033
20/12/2023 11.05p 12.49p 10.88p 11.75p 1442822
19/12/2023 11.10p 11.19p 10.60p 10.80p 703853
18/12/2023 11.25p 11.30p 10.88p 11.10p 478101
15/12/2023 11.10p 11.50p 10.51p 11.50p 2310672
14/12/2023 10.60p 11.50p 10.54p 11.10p 4049371
13/12/2023 10.60p 10.68p 10.15p 10.60p 490311
12/12/2023 11.00p 11.30p 10.40p 10.60p 775255
11/12/2023 11.37p 11.77p 10.54p 11.00p 1043938
08/12/2023 11.75p 11.80p 10.66p 11.12p 884079
07/12/2023 12.00p 12.00p 11.51p 11.75p 334702
06/12/2023 11.75p 12.48p 11.07p 12.00p 1358021
05/12/2023 12.50p 13.40p 11.50p 11.75p 1482980
04/12/2023 12.10p 12.89p 11.35p 12.35p 1844358
01/12/2023 10.25p 13.39p 10.25p 12.10p 5922400
30/11/2023 9.75p 10.77p 9.53p 10.25p 7121693
29/11/2023 9.75p 9.88p 9.58p 9.75p 390741
28/11/2023 10.10p 10.10p 9.60p 9.75p 743950
27/11/2023 9.85p 10.49p 9.70p 10.10p 2731890
24/11/2023 9.75p 10.00p 9.70p 9.85p 338686
23/11/2023 9.75p 9.98p 9.37p 9.75p 493497
22/11/2023 9.75p 9.99p 9.51p 9.75p 346081
21/11/2023 10.50p 10.50p 9.67p 9.75p 973588
20/11/2023 10.00p 10.57p 10.00p 10.50p 1268171
17/11/2023 10.25p 10.25p 9.52p 10.00p 558587
16/11/2023 10.25p 10.40p 9.50p 10.25p 486946
15/11/2023 10.50p 10.50p 9.67p 10.25p 1124498
14/11/2023 9.25p 10.75p 9.13p 10.25p 4863835
13/11/2023 10.10p 10.10p 9.07p 9.25p 2631258
10/11/2023 11.00p 11.25p 9.55p 10.10p 3261757
09/11/2023 12.50p 13.20p 10.08p 11.00p 9387672
08/11/2023 12.75p 13.30p 12.52p 13.00p 2094904
07/11/2023 12.25p 13.00p 12.22p 12.75p 1821275
06/11/2023 12.50p 12.75p 12.05p 12.25p 592416
03/11/2023 12.50p 12.99p 12.25p 12.50p 1238324
02/11/2023 11.75p 13.00p 11.75p 12.75p 4007076
01/11/2023 11.75p 12.00p 11.51p 11.75p 573103
31/10/2023 11.50p 12.25p 11.17p 11.75p 1939272
30/10/2023 11.75p 11.80p 11.10p 11.50p 1826257
27/10/2023 11.25p 12.00p 11.00p 11.75p 9018694
26/10/2023 11.25p 11.50p 10.70p 11.25p 2736232
25/10/2023 11.25p 11.74p 11.01p 11.25p 1006896
24/10/2023 11.25p 11.77p 11.01p 11.25p 527428
23/10/2023 11.75p 11.75p 11.47p 11.50p 238011
20/10/2023 11.75p 11.94p 11.50p 11.50p 442163
19/10/2023 11.75p 12.00p 11.50p 11.50p 218217
18/10/2023 12.25p 12.50p 11.50p 11.50p 1081119
17/10/2023 12.75p 12.90p 12.16p 12.25p 776740
16/10/2023 13.25p 13.98p 12.51p 12.75p 1389269
13/10/2023 13.25p 14.00p 12.67p 13.00p 1213263
12/10/2023 14.00p 14.00p 13.01p 13.25p 480778
11/10/2023 14.00p 14.15p 13.56p 14.00p 61436
10/10/2023 14.00p 14.15p 13.50p 14.00p 165367
09/10/2023 14.50p 14.50p 13.55p 14.00p 378911
06/10/2023 14.50p 14.85p 14.05p 14.50p 302019
05/10/2023 13.75p 14.78p 13.51p 14.50p 2416616
04/10/2023 14.25p 14.39p 13.28p 13.75p 870852
03/10/2023 15.50p 16.40p 14.13p 14.25p 1692832
02/10/2023 15.25p 15.25p 14.01p 15.00p 712257
29/09/2023 14.00p 15.40p 13.70p 15.25p 645094
28/09/2023 14.50p 14.80p 13.67p 14.00p 459245
27/09/2023 14.25p 14.85p 13.60p 14.50p 441681
26/09/2023 15.75p 15.80p 14.60p 14.75p 790321
25/09/2023 15.75p 15.84p 15.51p 15.75p 118478
22/09/2023 15.75p 16.00p 15.55p 15.75p 232900
21/09/2023 17.00p 17.00p 15.50p 15.50p 507956
20/09/2023 15.00p 17.11p 15.00p 17.00p 851385
19/09/2023 14.75p 15.20p 14.25p 15.00p 740634
18/09/2023 16.25p 16.39p 14.56p 14.75p 641512
15/09/2023 16.50p 16.50p 15.31p 16.25p 535494
14/09/2023 18.50p 18.50p 16.01p 16.50p 1144511
13/09/2023 18.50p 18.70p 18.02p 18.50p 225311
12/09/2023 19.00p 20.85p 18.33p 18.50p 2241091
11/09/2023 15.50p 19.37p 15.50p 19.00p 4040895
08/09/2023 14.50p 16.80p 14.20p 15.80p 2892103
07/09/2023 11.75p 14.74p 11.75p 14.50p 3312845
06/09/2023 11.75p 11.75p 11.16p 11.50p 136020
05/09/2023 11.75p 12.00p 11.50p 11.75p 87283
04/09/2023 12.25p 12.50p 11.55p 11.75p 197386
01/09/2023 12.50p 12.65p 11.50p 11.75p 289670
31/08/2023 12.50p 12.70p 12.18p 12.50p 25126
30/08/2023 12.50p 12.50p 12.18p 12.50p 44841
29/08/2023 12.75p 13.40p 12.16p 12.50p 595676
25/08/2023 11.50p 12.85p 11.01p 12.75p 1431661
24/08/2023 11.25p 11.90p 10.65p 11.50p 1830191
23/08/2023 11.25p 11.25p 11.00p 11.25p 184203
22/08/2023 11.75p 11.78p 11.00p 11.00p 317475
21/08/2023 11.87p 11.89p 11.51p 11.75p 139219
18/08/2023 12.12p 12.12p 11.51p 11.87p 294099
17/08/2023 12.12p 12.30p 11.80p 12.12p 190409
16/08/2023 11.50p 12.40p 11.25p 12.12p 842601
15/08/2023 12.50p 12.50p 12.00p 12.25p 461514
14/08/2023 12.75p 12.88p 12.10p 12.50p 408864
11/08/2023 12.75p 12.88p 12.60p 12.75p 79226
10/08/2023 13.25p 13.50p 12.53p 12.75p 378059
09/08/2023 13.75p 13.75p 13.00p 13.00p 189853
08/08/2023 13.75p 14.00p 13.50p 13.75p 1101630
07/08/2023 14.00p 14.00p 13.50p 13.75p 167321
04/08/2023 14.25p 14.25p 13.20p 14.00p 365017
03/08/2023 14.25p 14.50p 14.00p 14.25p 347936
02/08/2023 14.50p 14.50p 14.00p 14.25p 539377
01/08/2023 14.50p 14.83p 14.32p 14.50p 84065
31/07/2023 15.25p 15.25p 14.25p 14.50p 643666
28/07/2023 15.50p 15.75p 14.75p 15.25p 727720
27/07/2023 15.50p 15.88p 15.20p 15.50p 137953
26/07/2023 15.50p 15.90p 15.05p 15.50p 643969
25/07/2023 16.50p 16.50p 15.00p 15.50p 405934
24/07/2023 15.00p 16.74p 14.76p 16.50p 666685
21/07/2023 15.00p 15.32p 14.00p 15.00p 780031
20/07/2023 14.00p 16.50p 13.70p 15.00p 2009515
19/07/2023 12.50p 14.50p 12.50p 14.00p 1811848
18/07/2023 12.00p 12.95p 11.78p 12.50p 304978
17/07/2023 12.00p 12.40p 11.50p 12.00p 374791
14/07/2023 12.00p 12.50p 11.50p 12.00p 632698
13/07/2023 11.25p 12.34p 11.00p 12.00p 510293
12/07/2023 11.50p 11.98p 11.00p 11.25p 812101
11/07/2023 11.75p 11.75p 11.51p 11.75p 408343
10/07/2023 11.25p 11.95p 11.00p 11.75p 3525012
07/07/2023 12.25p 12.27p 11.00p 11.25p 1876477
06/07/2023 13.50p 13.50p 12.08p 12.25p 509775
05/07/2023 12.75p 13.70p 12.70p 13.00p 1488191
04/07/2023 12.50p 12.95p 12.33p 12.75p 147910
03/07/2023 12.75p 13.00p 12.26p 12.75p 1503053
30/06/2023 12.25p 12.85p 11.75p 12.75p 1220864
29/06/2023 13.00p 13.00p 12.03p 12.25p 968549
28/06/2023 13.00p 13.94p 12.79p 13.00p 521864
27/06/2023 13.25p 13.50p 12.16p 13.00p 1488248
26/06/2023 12.25p 14.00p 11.63p 13.50p 2366654
23/06/2023 14.25p 14.30p 11.00p 12.20p 18239108
22/06/2023 14.50p 15.00p 14.00p 14.25p 263853
21/06/2023 15.25p 15.26p 14.00p 14.50p 1448020
20/06/2023 16.25p 16.25p 15.15p 15.25p 566418
19/06/2023 16.50p 16.70p 16.00p 16.25p 380602

*Close Price adjusted for both dividends and splits