ANG.L - Angling Direct PLC

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 202327.9827.9826.3626.3626.36838
Jun 05, 202327.0028.0026.0027.0027.006,473
Jun 02, 202326.0027.9826.7027.0027.00136,612
Jun 01, 202326.0026.9825.0026.0026.002,704
May 31, 202328.0029.0026.0026.0026.0034,476
May 30, 202328.0028.7827.0028.0028.0058,252
May 26, 202328.0029.0027.4028.0028.00264,816
May 25, 202328.0029.0027.0028.0028.0013,144
May 24, 202328.0028.9827.5528.0028.0045,453
May 23, 202328.0029.0027.6028.0028.0074,349
May 22, 202328.0027.6127.0028.0028.0097,321
May 19, 202328.0029.0027.3728.0028.0074,789
May 18, 202327.5028.2027.3028.0028.0067,715
May 17, 202329.5030.0028.0027.5027.50256,431
May 16, 202326.0031.0026.5629.2029.20328,255
May 15, 202326.0027.0025.0026.0026.00106,005
May 12, 202325.0027.0024.0024.0024.00132,221
May 11, 202325.5027.0023.5025.0025.00158,255
May 10, 202325.5027.0024.0625.5025.504,823
May 09, 202324.5027.0023.4025.5025.5044,859
May 05, 202324.5025.1923.2524.5024.50430
May 04, 202324.5026.0023.0024.5024.50251
May 03, 202326.0027.0024.1324.5024.50162,956
May 02, 202326.0027.0025.0026.0026.0028,390
Apr 28, 202326.0027.0025.0026.0026.00116,336
Apr 27, 202326.0026.7526.7526.0026.0038
Apr 26, 202326.0027.0026.2526.0026.0097,629
Apr 25, 202326.0026.3425.0026.0026.006,663
Apr 24, 202326.5026.8925.0626.0026.0052,139
Apr 21, 202326.5028.0025.0026.5026.501,817
Apr 20, 202326.5028.0025.0026.5026.5052,049
Apr 19, 202326.5028.0025.0026.5026.5057,764
Apr 18, 202326.5028.6025.0026.5026.5030,404
Apr 17, 202326.5028.0025.0026.5026.506,815
Apr 14, 202326.5028.0025.5526.5026.5010,147
Apr 13, 202326.5028.0025.3026.5026.50180,830
Apr 12, 202326.5028.0025.5026.5026.5080,285
Apr 11, 202326.0027.7025.0026.5026.50116,117
Apr 06, 202326.0026.4526.4526.0026.001,270
Apr 05, 202326.5027.7025.5026.0026.0079,068
Apr 04, 202326.5027.9726.0026.5026.50363
Apr 03, 202326.5027.7725.0026.5026.5016,295
Mar 31, 202325.5027.8025.0026.5026.5094,329
Mar 30, 202324.5027.0024.0025.5025.50207,795
Mar 29, 202324.5025.0024.0024.5024.50291,226
Mar 28, 202324.5025.0024.0024.5024.5055,439
Mar 27, 202325.5026.0024.0024.5024.50121,083
Mar 24, 202325.5026.4824.0025.5025.5019,901
Mar 23, 202325.5027.0024.5525.5025.5063,354
Mar 22, 202325.5027.0027.0025.5025.5063
Mar 21, 202325.5027.0024.0025.5025.5018,358
Mar 20, 202326.0027.0024.7025.5025.5069,158
Mar 17, 202325.5027.0024.1126.0026.00305,370
Mar 16, 202325.5026.4924.0025.5025.5014,722
Mar 15, 202325.5027.0024.7525.5025.5089,441
Mar 14, 202325.5026.6825.0025.5025.50257,511
Mar 13, 202325.5027.0024.0025.5025.5022,613
Mar 10, 202325.5026.8024.0025.5025.5088,703
Mar 09, 202327.5028.0025.0025.0025.00571,784
Mar 08, 202328.0029.0026.1827.5027.5020,334
Mar 07, 202328.0028.0027.1728.0028.0060,701
Mar 06, 202328.0029.0027.0428.0028.0031,564
Mar 03, 202328.0029.0027.8028.0028.0016,598
Mar 02, 202328.5028.5027.0028.0028.00115,420
Mar 01, 202328.5030.0027.0030.0030.007,177
Feb 28, 202328.5028.5027.1028.5028.509,088
Feb 27, 202328.5030.0027.0628.5028.50108,466
Feb 24, 202328.5030.0027.0628.6028.6046,657
Feb 23, 202330.5031.0027.0028.5028.50119,792
Feb 22, 202329.5032.9028.5030.5030.50345,114
Feb 21, 202329.5031.0029.5029.5029.501,796
Feb 20, 202329.5031.0029.0029.5029.50122,483
Feb 17, 202329.5031.0028.1829.5029.501,162
Feb 16, 202329.5031.0028.0629.5029.5027,160
Feb 15, 202329.5031.0028.1129.5029.5094,786
Feb 14, 202328.0031.0028.3029.6029.6076,495
Feb 13, 202328.0029.0027.0028.0028.008,200
Feb 10, 202328.0029.0027.0028.0028.003,026
Feb 09, 202328.0028.9828.9828.0028.0069
Feb 08, 202328.5029.0027.0027.0027.0040,066
Feb 07, 202328.5029.0028.0228.5028.50267,030
Feb 06, 202328.5028.9028.0228.5028.5013,711
Feb 03, 202329.0029.8028.0028.5028.5049,499
Feb 02, 202330.0030.0029.3129.0029.0050,975
Feb 01, 202329.5029.7829.7030.0030.0019,604
Jan 31, 202329.5029.7829.7829.5029.503,357
Jan 30, 202329.5029.9828.0029.5029.508,909
Jan 27, 202330.0031.0029.0029.5029.5027,929
Jan 26, 202330.0029.3129.0030.0030.006,229
Jan 25, 202330.5031.0030.0030.5030.505,709
Jan 24, 202331.0031.0030.0030.5030.5064,650
Jan 23, 202331.0032.0030.2131.0031.0020,776
Jan 20, 202331.0032.0030.5531.0031.0016,543
Jan 19, 202331.0031.7530.5631.0031.0051,296
Jan 18, 202331.0032.0030.5531.0031.0015,070
Jan 17, 202331.0032.0031.3031.0031.0049,480
Jan 16, 202331.0032.0030.3531.0031.00191,746
Jan 13, 202331.0032.0030.0031.0031.00220,559
Jan 12, 202332.0032.9830.1131.0031.00115,615
Jan 11, 202327.0033.0026.4032.0032.00418,714
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...