Canada markets closed

Angling Direct PLC (ANG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
26.500.00 (0.00%)
At close: 05:12PM GMT
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202226.5027.0526.0026.5026.5052,500
Dec 01, 202226.5028.0028.0026.5026.5038
Nov 30, 202226.5028.0027.0526.5026.504,609
Nov 29, 202226.5027.0527.0526.5026.503,142
Nov 28, 202226.5027.0525.2526.5026.5033,739
Nov 25, 202226.5028.0025.4026.5026.507,719
Nov 24, 202226.5026.2926.2926.5026.504,731
Nov 23, 202226.5027.0525.4026.5026.5019,920
Nov 22, 202226.5027.0525.2526.5026.5090,922
Nov 21, 202226.5028.0025.2526.0026.00104,308
Nov 18, 202227.0028.0025.0026.5026.503,619
Nov 17, 202227.0027.0626.0027.0027.0037,368
Nov 16, 202228.5028.0026.0027.0027.0042,739
Nov 15, 202228.5028.0827.0028.5028.5016,374
Nov 14, 202228.5028.1027.1028.5028.5022,908
Nov 11, 202228.5027.4827.0028.5028.5022,653
Nov 10, 202228.5028.2027.0028.5028.5039,399
Nov 09, 202228.5028.4027.0628.5028.5015,278
Nov 08, 202229.0030.0027.5028.5028.5031,807
Nov 07, 202229.0030.0028.9429.0029.006,910
Nov 04, 202229.0029.0029.0029.0029.001,425
Nov 03, 202229.0029.0028.0029.0029.0057,727
Nov 02, 202229.0029.0429.0429.0029.005,116
Nov 01, 202229.0029.1028.0029.0029.006,264
Oct 31, 202229.0030.0028.7029.0029.0018,666
Oct 28, 202229.0029.2029.2029.0029.0027,568
Oct 27, 202229.0030.0028.6529.0029.0099,218
Oct 26, 202229.0029.4029.4029.0029.002,177
Oct 25, 202229.0029.4028.0029.0029.0040,581
Oct 24, 202229.0029.4029.4029.0029.007,230
Oct 21, 202229.0029.5029.5029.0029.007,076
Oct 20, 202229.0029.0029.0029.0029.00-
Oct 19, 202229.0029.4528.5029.0029.0011,663
Oct 18, 202229.0029.5028.4829.0029.00157,604
Oct 17, 202229.0030.0029.5829.0029.0011,237
Oct 14, 202228.5029.6027.5028.6028.60243,301
Oct 13, 202229.0029.8027.5028.5028.50119,115
Oct 12, 202226.5029.9024.0029.0029.00357,614
Oct 11, 202232.0032.9031.0032.0032.00166,150
Oct 10, 202232.0033.0032.0032.0032.001,961,327
Oct 07, 202232.0031.0031.0032.0032.0023
Oct 06, 202232.0033.0031.6232.0032.0015,912
Oct 05, 202232.0033.0031.0032.0032.006,698
Oct 04, 202232.0033.0031.0032.0032.0010,516
Oct 03, 202232.0033.0031.4132.0032.0064,344
Sept 30, 202232.0032.9031.0032.0032.0076,782
Sept 29, 202232.0033.0031.4132.0032.0045,542
Sept 28, 202232.0033.0030.0032.0032.0065,387
Sept 27, 202232.0033.0032.7832.0032.004,073
Sept 26, 202232.0032.0032.0032.0032.00-
Sept 23, 202232.0032.9830.0032.0032.0063,443
Sept 22, 202232.0033.0033.0032.0032.003
Sept 21, 202232.0032.7831.0032.0032.009,667
Sept 20, 202232.0032.4532.4532.0032.0050,000
Sept 16, 202232.0032.5631.3432.0032.0018,184
Sept 15, 202232.0033.0031.0031.0031.00308,289
Sept 14, 202232.0033.0032.9832.0032.003,151
Sept 13, 202231.5033.0031.0032.0032.0076,503
Sept 12, 202231.9832.0031.8031.0031.0020,952
Sept 09, 202231.0032.0030.0031.0031.0010,279
Sept 08, 202231.0031.9830.5131.0031.005,153
Sept 07, 202231.0031.3630.0031.0031.0058,010
Sept 06, 202231.0032.0030.0431.0031.0071,709
Sept 05, 202231.0030.0430.0431.0031.0012,530
Sept 02, 202231.0031.4830.0031.0031.0043,555
Sept 01, 202232.0033.0029.2531.5031.5050,942
Aug 31, 202232.0032.0032.0032.0032.004,000
Aug 30, 202232.0033.0031.2032.0032.002,407
Aug 26, 202231.5032.4031.0432.4032.4021,228
Aug 25, 202232.0033.0030.0231.5031.5074,825
Aug 24, 202232.5033.0031.0032.0032.0013,953
Aug 23, 202232.5034.0031.0032.5032.5085,744
Aug 22, 202232.5034.0031.0232.5032.5020,800
Aug 19, 202231.5034.0031.0032.5032.50145,649
Aug 18, 202233.5032.0028.0032.0032.001,515,866
Aug 17, 202236.5038.0037.7536.5036.504,019
Aug 16, 202236.5037.8835.5536.5036.5028,447
Aug 15, 202236.5037.6637.0036.5036.5018,054
Aug 12, 202236.5037.0037.0036.5036.508,000
Aug 11, 202237.5038.0035.0036.5036.5041,386
Aug 10, 202237.5037.6537.4537.5037.5019,000
Aug 09, 202237.5037.6537.6537.5037.50200
Aug 08, 202237.5037.6736.0837.5037.5012,127
Aug 05, 202237.5039.0036.0538.0038.003,749
Aug 04, 202238.0039.0036.0837.5037.5025,468
Aug 03, 202238.0038.3437.0038.0038.001,052
Aug 02, 202238.0037.3537.3538.0038.0050,000
Aug 01, 202238.0038.1237.2538.0038.0023,286
Jul 29, 202239.5040.6037.2538.0038.0074,342
Jul 28, 202239.5040.6037.2539.5039.5029,199
Jul 27, 202239.5038.8038.0539.5039.506,233
Jul 26, 202239.5038.8837.9739.5039.506,471
Jul 25, 202239.5039.8939.8939.5039.501,253
Jul 22, 202239.5039.8938.0039.5039.50142,994
Jul 21, 202239.5039.4038.0539.5039.502,238
Jul 20, 202239.5039.4939.4939.5039.502,132
Jul 19, 202240.5040.4039.0039.5039.5020,025
Jul 18, 202240.5040.4439.5140.5040.5026,124
Jul 15, 202240.5040.5040.5040.5040.50341,279
Jul 14, 202240.5039.4639.4640.5040.501,488
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...