Canada markets closed

Angling Direct PLC (ANG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
28.50-0.50 (-1.72%)
At close: 04:05PM GMT
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202328.1029.8028.0028.5028.5054,499
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
Jan 10, 202325.0027.9025.0027.0027.001,281,185
Jan 09, 202325.0026.0024.6225.0025.004,006
Jan 06, 202325.0026.0024.0025.0025.008,134
Jan 05, 202325.0025.8824.6225.0025.0030,458
Jan 04, 202325.0026.0024.0025.0025.00299,337
Jan 03, 202325.0026.0024.4025.0025.00139,175
Dec 30, 202225.0025.9824.6825.0025.0024,683
Dec 29, 202225.0025.9825.1625.0025.0010,205
Dec 28, 202225.0026.0025.9825.0025.001,908
Dec 23, 202225.0026.0025.1625.0025.0031,184
Dec 22, 202225.0026.0025.0025.0025.00108,725
Dec 21, 202225.0026.0025.1125.0025.0023,537
Dec 20, 202225.0026.0024.0025.0025.0020,020
Dec 19, 202225.0026.0024.6626.0026.0037,106
Dec 16, 202225.0026.0025.9025.0025.002,972
Dec 15, 202225.0025.9024.5025.0025.004,833
Dec 14, 202225.0026.0025.9025.0025.002,728
Dec 13, 202225.0025.9024.4425.0025.0022,210
Dec 12, 202225.0025.9825.9825.0025.0019
Dec 09, 202226.0025.9824.4425.0025.00192,675
Dec 08, 202226.0027.0024.2526.0026.00159,407
Dec 07, 202226.5028.0025.0026.0026.0056,165
Dec 06, 202226.5028.0026.0026.5026.5065,528
Dec 05, 202226.5027.0525.5026.5026.5058,886
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...