ANG.L - Angling Direct PLC
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2023 | 27.98 | 27.98 | 26.36 | 26.36 | 26.36 | 838 |
| Jun 05, 2023 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 6,473 |
| Jun 02, 2023 | 26.00 | 27.98 | 26.70 | 27.00 | 27.00 | 136,612 |
| Jun 01, 2023 | 26.00 | 26.98 | 25.00 | 26.00 | 26.00 | 2,704 |
| May 31, 2023 | 28.00 | 29.00 | 26.00 | 26.00 | 26.00 | 34,476 |
| May 30, 2023 | 28.00 | 28.78 | 27.00 | 28.00 | 28.00 | 58,252 |
| May 26, 2023 | 28.00 | 29.00 | 27.40 | 28.00 | 28.00 | 264,816 |
| May 25, 2023 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 13,144 |
| May 24, 2023 | 28.00 | 28.98 | 27.55 | 28.00 | 28.00 | 45,453 |
| May 23, 2023 | 28.00 | 29.00 | 27.60 | 28.00 | 28.00 | 74,349 |
| May 22, 2023 | 28.00 | 27.61 | 27.00 | 28.00 | 28.00 | 97,321 |
| May 19, 2023 | 28.00 | 29.00 | 27.37 | 28.00 | 28.00 | 74,789 |
| May 18, 2023 | 27.50 | 28.20 | 27.30 | 28.00 | 28.00 | 67,715 |
| May 17, 2023 | 29.50 | 30.00 | 28.00 | 27.50 | 27.50 | 256,431 |
| May 16, 2023 | 26.00 | 31.00 | 26.56 | 29.20 | 29.20 | 328,255 |
| May 15, 2023 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 106,005 |
| May 12, 2023 | 25.00 | 27.00 | 24.00 | 24.00 | 24.00 | 132,221 |
| May 11, 2023 | 25.50 | 27.00 | 23.50 | 25.00 | 25.00 | 158,255 |
| May 10, 2023 | 25.50 | 27.00 | 24.06 | 25.50 | 25.50 | 4,823 |
| May 09, 2023 | 24.50 | 27.00 | 23.40 | 25.50 | 25.50 | 44,859 |
| May 05, 2023 | 24.50 | 25.19 | 23.25 | 24.50 | 24.50 | 430 |
| May 04, 2023 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | 251 |
| May 03, 2023 | 26.00 | 27.00 | 24.13 | 24.50 | 24.50 | 162,956 |
| May 02, 2023 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 28,390 |
| Apr 28, 2023 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 116,336 |
| Apr 27, 2023 | 26.00 | 26.75 | 26.75 | 26.00 | 26.00 | 38 |
| Apr 26, 2023 | 26.00 | 27.00 | 26.25 | 26.00 | 26.00 | 97,629 |
| Apr 25, 2023 | 26.00 | 26.34 | 25.00 | 26.00 | 26.00 | 6,663 |
| Apr 24, 2023 | 26.50 | 26.89 | 25.06 | 26.00 | 26.00 | 52,139 |
| Apr 21, 2023 | 26.50 | 28.00 | 25.00 | 26.50 | 26.50 | 1,817 |
| Apr 20, 2023 | 26.50 | 28.00 | 25.00 | 26.50 | 26.50 | 52,049 |
| Apr 19, 2023 | 26.50 | 28.00 | 25.00 | 26.50 | 26.50 | 57,764 |
| Apr 18, 2023 | 26.50 | 28.60 | 25.00 | 26.50 | 26.50 | 30,404 |
| Apr 17, 2023 | 26.50 | 28.00 | 25.00 | 26.50 | 26.50 | 6,815 |
| Apr 14, 2023 | 26.50 | 28.00 | 25.55 | 26.50 | 26.50 | 10,147 |
| Apr 13, 2023 | 26.50 | 28.00 | 25.30 | 26.50 | 26.50 | 180,830 |
| Apr 12, 2023 | 26.50 | 28.00 | 25.50 | 26.50 | 26.50 | 80,285 |
| Apr 11, 2023 | 26.00 | 27.70 | 25.00 | 26.50 | 26.50 | 116,117 |
| Apr 06, 2023 | 26.00 | 26.45 | 26.45 | 26.00 | 26.00 | 1,270 |
| Apr 05, 2023 | 26.50 | 27.70 | 25.50 | 26.00 | 26.00 | 79,068 |
| Apr 04, 2023 | 26.50 | 27.97 | 26.00 | 26.50 | 26.50 | 363 |
| Apr 03, 2023 | 26.50 | 27.77 | 25.00 | 26.50 | 26.50 | 16,295 |
| Mar 31, 2023 | 25.50 | 27.80 | 25.00 | 26.50 | 26.50 | 94,329 |
| Mar 30, 2023 | 24.50 | 27.00 | 24.00 | 25.50 | 25.50 | 207,795 |
| Mar 29, 2023 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 291,226 |
| Mar 28, 2023 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 55,439 |
| Mar 27, 2023 | 25.50 | 26.00 | 24.00 | 24.50 | 24.50 | 121,083 |
| Mar 24, 2023 | 25.50 | 26.48 | 24.00 | 25.50 | 25.50 | 19,901 |
| Mar 23, 2023 | 25.50 | 27.00 | 24.55 | 25.50 | 25.50 | 63,354 |
| Mar 22, 2023 | 25.50 | 27.00 | 27.00 | 25.50 | 25.50 | 63 |
| Mar 21, 2023 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | 18,358 |
| Mar 20, 2023 | 26.00 | 27.00 | 24.70 | 25.50 | 25.50 | 69,158 |
| Mar 17, 2023 | 25.50 | 27.00 | 24.11 | 26.00 | 26.00 | 305,370 |
| Mar 16, 2023 | 25.50 | 26.49 | 24.00 | 25.50 | 25.50 | 14,722 |
| Mar 15, 2023 | 25.50 | 27.00 | 24.75 | 25.50 | 25.50 | 89,441 |
| Mar 14, 2023 | 25.50 | 26.68 | 25.00 | 25.50 | 25.50 | 257,511 |
| Mar 13, 2023 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | 22,613 |
| Mar 10, 2023 | 25.50 | 26.80 | 24.00 | 25.50 | 25.50 | 88,703 |
| Mar 09, 2023 | 27.50 | 28.00 | 25.00 | 25.00 | 25.00 | 571,784 |
| Mar 08, 2023 | 28.00 | 29.00 | 26.18 | 27.50 | 27.50 | 20,334 |
| Mar 07, 2023 | 28.00 | 28.00 | 27.17 | 28.00 | 28.00 | 60,701 |
| Mar 06, 2023 | 28.00 | 29.00 | 27.04 | 28.00 | 28.00 | 31,564 |
| Mar 03, 2023 | 28.00 | 29.00 | 27.80 | 28.00 | 28.00 | 16,598 |
| Mar 02, 2023 | 28.50 | 28.50 | 27.00 | 28.00 | 28.00 | 115,420 |
| Mar 01, 2023 | 28.50 | 30.00 | 27.00 | 30.00 | 30.00 | 7,177 |
| Feb 28, 2023 | 28.50 | 28.50 | 27.10 | 28.50 | 28.50 | 9,088 |
| Feb 27, 2023 | 28.50 | 30.00 | 27.06 | 28.50 | 28.50 | 108,466 |
| Feb 24, 2023 | 28.50 | 30.00 | 27.06 | 28.60 | 28.60 | 46,657 |
| Feb 23, 2023 | 30.50 | 31.00 | 27.00 | 28.50 | 28.50 | 119,792 |
| Feb 22, 2023 | 29.50 | 32.90 | 28.50 | 30.50 | 30.50 | 345,114 |
| Feb 21, 2023 | 29.50 | 31.00 | 29.50 | 29.50 | 29.50 | 1,796 |
| Feb 20, 2023 | 29.50 | 31.00 | 29.00 | 29.50 | 29.50 | 122,483 |
| Feb 17, 2023 | 29.50 | 31.00 | 28.18 | 29.50 | 29.50 | 1,162 |
| Feb 16, 2023 | 29.50 | 31.00 | 28.06 | 29.50 | 29.50 | 27,160 |
| Feb 15, 2023 | 29.50 | 31.00 | 28.11 | 29.50 | 29.50 | 94,786 |
| Feb 14, 2023 | 28.00 | 31.00 | 28.30 | 29.60 | 29.60 | 76,495 |
| Feb 13, 2023 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 8,200 |
| Feb 10, 2023 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 3,026 |
| Feb 09, 2023 | 28.00 | 28.98 | 28.98 | 28.00 | 28.00 | 69 |
| Feb 08, 2023 | 28.50 | 29.00 | 27.00 | 27.00 | 27.00 | 40,066 |
| Feb 07, 2023 | 28.50 | 29.00 | 28.02 | 28.50 | 28.50 | 267,030 |
| Feb 06, 2023 | 28.50 | 28.90 | 28.02 | 28.50 | 28.50 | 13,711 |
| Feb 03, 2023 | 29.00 | 29.80 | 28.00 | 28.50 | 28.50 | 49,499 |
| Feb 02, 2023 | 30.00 | 30.00 | 29.31 | 29.00 | 29.00 | 50,975 |
| Feb 01, 2023 | 29.50 | 29.78 | 29.70 | 30.00 | 30.00 | 19,604 |
| Jan 31, 2023 | 29.50 | 29.78 | 29.78 | 29.50 | 29.50 | 3,357 |
| Jan 30, 2023 | 29.50 | 29.98 | 28.00 | 29.50 | 29.50 | 8,909 |
| Jan 27, 2023 | 30.00 | 31.00 | 29.00 | 29.50 | 29.50 | 27,929 |
| Jan 26, 2023 | 30.00 | 29.31 | 29.00 | 30.00 | 30.00 | 6,229 |
| Jan 25, 2023 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | 5,709 |
| Jan 24, 2023 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | 64,650 |
| Jan 23, 2023 | 31.00 | 32.00 | 30.21 | 31.00 | 31.00 | 20,776 |
| Jan 20, 2023 | 31.00 | 32.00 | 30.55 | 31.00 | 31.00 | 16,543 |
| Jan 19, 2023 | 31.00 | 31.75 | 30.56 | 31.00 | 31.00 | 51,296 |
| Jan 18, 2023 | 31.00 | 32.00 | 30.55 | 31.00 | 31.00 | 15,070 |
| Jan 17, 2023 | 31.00 | 32.00 | 31.30 | 31.00 | 31.00 | 49,480 |
| Jan 16, 2023 | 31.00 | 32.00 | 30.35 | 31.00 | 31.00 | 191,746 |
| Jan 13, 2023 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 220,559 |
| Jan 12, 2023 | 32.00 | 32.98 | 30.11 | 31.00 | 31.00 | 115,615 |
| Jan 11, 2023 | 27.00 | 33.00 | 26.40 | 32.00 | 32.00 | 418,714 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.