Angle (AGL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/02/2021 96.00p 97.93p 94.00p 95.00p 970625
12/02/2021 94.00p 96.96p 93.05p 96.00p 892265
11/02/2021 92.60p 96.00p 92.50p 94.00p 544590
10/02/2021 92.50p 93.97p 89.00p 92.60p 1206214
09/02/2021 91.00p 92.85p 90.02p 92.50p 1002860
08/02/2021 86.50p 92.00p 85.60p 91.00p 1444030
05/02/2021 84.40p 86.00p 83.42p 85.50p 525681
04/02/2021 79.50p 85.90p 79.50p 84.40p 643941
03/02/2021 79.00p 80.00p 77.00p 79.50p 460699
02/02/2021 78.30p 80.00p 77.20p 79.00p 492003
01/02/2021 82.70p 83.45p 77.10p 78.00p 430086
29/01/2021 81.70p 86.20p 81.00p 82.70p 1154277
28/01/2021 78.20p 82.00p 74.50p 82.00p 1593669
27/01/2021 82.80p 83.80p 77.00p 78.20p 622560
26/01/2021 79.50p 85.00p 79.30p 82.80p 1701657
25/01/2021 74.70p 83.00p 69.10p 79.50p 1943306
22/01/2021 76.50p 77.00p 71.00p 74.70p 1236880
21/01/2021 78.70p 85.00p 76.00p 76.50p 2257990
20/01/2021 66.00p 78.55p 66.00p 77.60p 4239051
19/01/2021 64.60p 66.80p 63.11p 64.80p 1186903
18/01/2021 61.50p 66.00p 60.00p 65.20p 882318
15/01/2021 60.50p 64.50p 57.10p 61.50p 1293723
14/01/2021 62.50p 65.00p 60.00p 60.50p 1427610
13/01/2021 58.00p 63.40p 58.00p 62.00p 2378377
12/01/2021 54.50p 59.92p 54.50p 58.00p 3438707
11/01/2021 53.50p 55.45p 52.74p 54.50p 629062
08/01/2021 53.50p 56.00p 52.10p 53.50p 1445385
07/01/2021 50.80p 54.21p 50.00p 53.70p 1137651
06/01/2021 51.00p 53.20p 49.00p 50.80p 1152905
05/01/2021 48.25p 52.90p 45.30p 51.00p 1484556
04/01/2021 47.75p 49.90p 47.54p 48.25p 1998014
01/01/2021 47.00p 49.00p 46.52p 47.75p 964230
31/12/2020 47.00p 49.00p 46.52p 47.75p 1084230
30/12/2020 44.75p 49.00p 44.50p 47.00p 1950945
29/12/2020 42.50p 45.00p 41.50p 44.50p 676928
28/12/2020 42.50p 43.00p 41.95p 42.50p 252087
25/12/2020 42.50p 43.00p 41.95p 42.50p 252087
24/12/2020 42.50p 43.00p 41.95p 42.50p 252087
23/12/2020 42.05p 42.90p 41.00p 42.50p 441775
22/12/2020 41.30p 42.32p 40.50p 42.05p 1137187
21/12/2020 42.00p 42.40p 39.69p 41.30p 385809
18/12/2020 41.80p 42.50p 41.00p 42.00p 1124280
17/12/2020 43.00p 43.25p 41.50p 41.80p 446058
16/12/2020 40.50p 43.70p 40.50p 43.00p 1077764
15/12/2020 39.75p 42.00p 39.50p 40.50p 721964
14/12/2020 40.00p 40.50p 39.50p 39.75p 333020
11/12/2020 40.75p 40.75p 39.33p 39.75p 443222
10/12/2020 41.25p 41.25p 40.00p 40.50p 632822
09/12/2020 43.50p 43.98p 41.00p 41.25p 1751266
08/12/2020 43.50p 43.50p 41.62p 42.20p 1054081
07/12/2020 43.50p 44.50p 43.01p 43.50p 1491155
04/12/2020 40.25p 44.95p 40.25p 43.50p 30805230
03/12/2020 39.75p 40.90p 39.50p 40.25p 2815186
02/12/2020 40.25p 40.40p 37.90p 39.75p 1085637
01/12/2020 40.50p 40.50p 39.00p 40.25p 246086
30/11/2020 40.50p 40.99p 40.08p 40.50p 390794
27/11/2020 40.50p 40.68p 40.08p 40.50p 534581
26/11/2020 40.50p 41.00p 40.00p 40.50p 526378
25/11/2020 40.75p 41.20p 40.00p 40.50p 1581165
24/11/2020 42.75p 42.77p 40.50p 41.25p 543255
23/11/2020 42.75p 43.00p 42.75p 42.75p 334502
20/11/2020 42.50p 43.00p 42.40p 42.75p 986661
19/11/2020 42.40p 43.00p 42.12p 42.50p 1231043
18/11/2020 43.20p 43.20p 42.00p 42.40p 586678
17/11/2020 43.15p 43.30p 42.07p 43.20p 1913804
16/11/2020 43.15p 43.30p 41.50p 43.15p 994143
13/11/2020 43.50p 43.80p 43.00p 43.15p 1077082
12/11/2020 44.50p 44.80p 43.18p 43.50p 3566730
10/11/2020 44.50p 45.00p 43.02p 44.00p 352710
09/11/2020 45.75p 46.50p 44.35p 45.80p 299112
06/11/2020 45.75p 46.05p 45.38p 45.75p 60989
05/11/2020 45.75p 46.50p 45.07p 45.75p 143716
04/11/2020 46.50p 47.00p 45.10p 45.75p 97147
03/11/2020 44.50p 47.00p 44.50p 46.50p 515979
02/11/2020 44.50p 45.90p 44.25p 44.50p 280687
30/10/2020 45.00p 45.50p 44.00p 44.50p 691215
29/10/2020 45.50p 45.85p 44.10p 45.00p 263520
28/10/2020 49.20p 49.20p 45.00p 45.00p 555260
27/10/2020 48.50p 50.36p 48.10p 48.50p 855922
26/10/2020 48.50p 49.00p 48.15p 48.50p 151469
23/10/2020 48.50p 48.99p 48.00p 48.50p 131362
22/10/2020 47.50p 49.00p 47.01p 48.50p 242828
21/10/2020 50.00p 50.00p 47.01p 47.50p 335248
20/10/2020 53.50p 53.89p 49.01p 50.50p 380834
19/10/2020 51.10p 51.44p 50.00p 51.00p 248148
16/10/2020 51.10p 51.99p 50.27p 51.20p 183378
15/10/2020 51.10p 52.00p 50.60p 51.40p 134954
14/10/2020 52.40p 52.40p 50.56p 51.10p 322784
13/10/2020 52.40p 52.88p 51.80p 52.40p 19504
12/10/2020 52.40p 52.50p 51.15p 52.40p 152140
09/10/2020 51.90p 52.70p 51.81p 52.40p 133011
08/10/2020 51.50p 51.99p 51.00p 51.90p 169463
07/10/2020 51.80p 52.00p 50.11p 51.50p 292058
06/10/2020 52.20p 52.39p 47.77p 51.80p 363365
05/10/2020 52.30p 52.80p 52.00p 52.20p 201591
02/10/2020 54.30p 54.30p 52.25p 52.30p 521823
01/10/2020 53.50p 55.00p 53.05p 54.30p 661063
30/09/2020 53.50p 54.16p 53.00p 53.50p 563552
29/09/2020 55.50p 56.93p 53.40p 53.50p 877666
28/09/2020 54.50p 59.00p 54.00p 56.00p 3935066
25/09/2020 54.00p 54.10p 52.00p 53.00p 402625
24/09/2020 53.60p 54.28p 52.00p 54.00p 330243
23/09/2020 53.50p 55.00p 53.00p 53.60p 639331
22/09/2020 53.50p 53.95p 53.00p 53.50p 162747
21/09/2020 56.80p 57.52p 53.00p 53.50p 291987
18/09/2020 54.40p 56.00p 53.80p 56.00p 400832
17/09/2020 53.50p 54.40p 53.00p 54.40p 190893
16/09/2020 52.00p 54.00p 51.11p 53.50p 163139
15/09/2020 53.30p 53.64p 51.21p 53.40p 357782
14/09/2020 52.00p 53.80p 51.00p 53.30p 2531631
11/09/2020 51.50p 53.00p 51.22p 52.00p 232228
10/09/2020 49.70p 51.95p 49.33p 51.50p 311426
09/09/2020 52.20p 52.30p 49.33p 49.70p 306807
08/09/2020 52.60p 53.00p 51.10p 52.20p 180454
07/09/2020 53.60p 53.60p 51.20p 52.60p 1191903
04/09/2020 54.00p 55.00p 53.01p 53.60p 78417
03/09/2020 54.70p 55.00p 53.00p 54.00p 148067
02/09/2020 55.30p 56.00p 53.00p 54.70p 741279
01/09/2020 55.20p 56.80p 55.18p 55.30p 1699412
31/08/2020 53.90p 55.60p 53.41p 55.20p 1291170
28/08/2020 53.90p 55.60p 53.41p 55.20p 1541170
27/08/2020 53.50p 54.04p 53.11p 53.90p 215452
26/08/2020 53.10p 53.70p 53.01p 53.50p 156852
25/08/2020 53.50p 53.50p 53.00p 53.10p 236754
24/08/2020 53.20p 54.00p 53.01p 53.50p 302901
21/08/2020 53.20p 53.40p 53.11p 53.20p 239467
20/08/2020 53.20p 53.20p 53.10p 53.20p 504636
19/08/2020 53.00p 53.20p 53.00p 53.20p 429882
18/08/2020 52.50p 53.00p 52.50p 52.50p 87347
17/08/2020 53.20p 53.20p 50.10p 52.50p 115546
14/08/2020 53.00p 53.70p 52.00p 53.20p 562929
13/08/2020 52.60p 52.60p 51.75p 52.40p 145142
12/08/2020 52.60p 52.60p 52.20p 52.20p 210336
11/08/2020 52.60p 52.72p 52.21p 52.60p 14821
10/08/2020 52.60p 52.90p 52.00p 52.60p 111891
07/08/2020 54.00p 54.00p 52.20p 52.60p 89295
06/08/2020 53.20p 53.40p 53.00p 53.20p 263879
05/08/2020 52.50p 53.40p 52.50p 53.20p 380330
04/08/2020 52.30p 53.00p 51.77p 52.50p 184119
03/08/2020 53.50p 53.50p 51.60p 52.30p 189281
31/07/2020 53.00p 53.50p 52.50p 53.50p 44664
30/07/2020 54.00p 54.00p 52.00p 53.00p 81796
29/07/2020 55.30p 55.30p 53.00p 54.00p 67234
28/07/2020 55.00p 55.30p 54.05p 55.30p 72943
27/07/2020 55.00p 55.00p 54.01p 55.00p 40162
24/07/2020 55.00p 55.00p 54.01p 55.00p 39151
23/07/2020 55.00p 55.00p 54.01p 55.00p 43547
22/07/2020 55.00p 56.00p 54.13p 55.00p 20877
21/07/2020 56.00p 56.00p 54.01p 55.00p 136026
20/07/2020 56.00p 56.98p 55.00p 56.00p 268726
17/07/2020 56.00p 56.39p 55.00p 56.00p 81473
16/07/2020 56.50p 57.50p 55.39p 56.00p 207257
15/07/2020 54.50p 57.50p 54.01p 56.50p 1024811
14/07/2020 55.50p 55.50p 54.01p 54.50p 156599
13/07/2020 55.50p 57.00p 54.25p 55.50p 84790
10/07/2020 56.00p 57.00p 55.30p 56.00p 64645
09/07/2020 55.50p 56.40p 55.30p 56.00p 219219
08/07/2020 55.50p 57.00p 54.00p 55.50p 245672
07/07/2020 55.50p 56.40p 54.15p 55.50p 94050
06/07/2020 56.20p 56.20p 54.00p 55.50p 94882
03/07/2020 56.70p 56.70p 55.41p 56.20p 107259
02/07/2020 57.00p 58.00p 55.55p 56.70p 200264
01/07/2020 59.00p 59.34p 56.27p 57.00p 105314
30/06/2020 59.00p 59.99p 58.11p 59.00p 63176
29/06/2020 59.50p 60.43p 58.40p 59.00p 109844
26/06/2020 58.50p 61.00p 58.50p 59.50p 136856
25/06/2020 59.50p 59.50p 58.00p 58.50p 275698
24/06/2020 59.50p 60.00p 59.25p 59.50p 165188
23/06/2020 61.00p 61.65p 59.25p 59.50p 157753
22/06/2020 64.50p 64.88p 59.84p 61.00p 195165
19/06/2020 63.50p 64.00p 62.50p 63.50p 37029
18/06/2020 63.50p 64.25p 62.50p 63.50p 36174
17/06/2020 62.00p 64.25p 61.45p 63.50p 41622
16/06/2020 62.00p 62.80p 61.30p 62.00p 66469
15/06/2020 62.50p 63.00p 61.14p 62.00p 147954
12/06/2020 61.50p 63.00p 60.75p 62.50p 72810
11/06/2020 63.50p 63.80p 62.18p 62.50p 118950
10/06/2020 63.50p 64.00p 62.50p 63.50p 94184
09/06/2020 63.00p 65.00p 62.30p 63.50p 278855
08/06/2020 66.50p 66.50p 62.00p 63.00p 201537
05/06/2020 68.50p 68.50p 65.02p 66.50p 153151
04/06/2020 70.50p 70.50p 67.00p 68.50p 198922
03/06/2020 70.50p 71.00p 69.02p 70.50p 98626
02/06/2020 69.50p 72.00p 69.16p 70.50p 135814
01/06/2020 67.50p 70.00p 67.10p 69.50p 108395
29/05/2020 67.50p 68.67p 64.60p 67.50p 121062
28/05/2020 66.50p 69.00p 65.75p 67.50p 77583
27/05/2020 63.50p 68.00p 63.50p 66.50p 175982
26/05/2020 61.50p 64.00p 60.63p 63.50p 73052
25/05/2020 61.50p 62.90p 60.00p 61.50p 79493
22/05/2020 61.50p 62.90p 60.00p 61.50p 79493
21/05/2020 61.50p 62.50p 59.10p 61.50p 101115
20/05/2020 61.50p 62.40p 60.00p 61.50p 110091
19/05/2020 61.00p 61.62p 60.02p 61.50p 87296
18/05/2020 61.00p 61.88p 58.45p 61.00p 129762
15/05/2020 61.00p 62.44p 60.13p 61.00p 37347
14/05/2020 64.00p 64.70p 60.01p 61.00p 121791
13/05/2020 65.00p 65.70p 63.02p 64.00p 51702
12/05/2020 68.50p 69.99p 63.00p 65.00p 159923
11/05/2020 67.00p 67.45p 65.15p 67.00p 24184

*Close Price adjusted for both dividends and splits