Canada markets close in 44 minutes

Angling Direct PLC (ANG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
32.000.00 (0.00%)
At close: 04:35PM BST
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202231.0031.0031.0032.0032.0023
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
Jul 13, 202240.5040.4040.4040.5040.504,950
Jul 12, 202240.5040.5040.5040.5040.50-
Jul 11, 202240.5040.4640.4640.5040.507,561
Jul 08, 202240.5042.0039.0040.5040.509,508
Jul 07, 202240.0041.0038.3639.0039.0078,534
Jul 06, 202240.0042.0039.7240.0040.002,048
Jul 05, 202240.0039.8938.0040.0040.0017,963
Jul 04, 202240.0040.0038.1140.0040.0011,439
Jul 01, 202240.0042.0042.0040.0040.004
Jun 30, 202240.0040.1238.3640.0040.002,349
Jun 29, 202241.0040.5039.2840.0040.0013,958
Jun 28, 202240.5040.5040.5040.5040.50-
Jun 27, 202240.5041.4938.3640.5040.507,643
Jun 24, 202239.0042.0038.0040.0040.001,297
Jun 23, 202240.0041.0039.0039.0039.005,683
Jun 22, 202241.0042.0039.0040.0040.0012,209
Jun 21, 202241.0041.1041.0041.0041.0041,204
Jun 20, 202241.0041.2040.1041.0041.004,649
Jun 17, 202242.0043.0039.0041.0041.0071,960
Jun 16, 202243.3043.6041.0042.0042.0035,231
Jun 15, 202243.3043.0043.0043.3043.302,301
Jun 14, 202243.5043.6043.4043.3043.303,857
Jun 13, 202245.0046.0043.0043.5043.5083,319
Jun 10, 202246.0044.8044.8046.0046.00818
Jun 09, 202246.5047.0045.0046.0046.0035,817
Jun 08, 202246.5046.5046.5046.5046.50-
Jun 07, 202246.5045.5545.5546.5046.50143
Jun 06, 202246.5046.5046.5046.5046.50-
Jun 01, 202246.5048.0045.2046.5046.5055,152
May 31, 202246.0046.5045.0046.5046.50108,552
May 30, 202250.0048.9342.0046.0046.00852,781
May 27, 202250.0050.0050.0050.0050.001,984
May 26, 202251.0051.0048.0050.0050.0023,139
May 25, 202251.0050.0350.0351.0051.00788
May 24, 202251.0050.0350.0351.0051.0015
May 23, 202251.5051.0049.6351.0051.0026,259
May 20, 202251.5052.0051.0051.5051.5010,769
May 19, 202251.5052.3450.5551.5051.5072,598
May 18, 202251.5052.8950.8151.5051.5017,849
May 17, 202250.0051.9949.7551.5051.50113,206
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...