Angling Direct PLC (ANG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:05PM GMT
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 28.10 | 29.80 | 28.00 | 28.50 | 28.50 | 54,499 |
| 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 |
| Jan 10, 2023 | 25.00 | 27.90 | 25.00 | 27.00 | 27.00 | 1,281,185 |
| Jan 09, 2023 | 25.00 | 26.00 | 24.62 | 25.00 | 25.00 | 4,006 |
| Jan 06, 2023 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 8,134 |
| Jan 05, 2023 | 25.00 | 25.88 | 24.62 | 25.00 | 25.00 | 30,458 |
| Jan 04, 2023 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 299,337 |
| Jan 03, 2023 | 25.00 | 26.00 | 24.40 | 25.00 | 25.00 | 139,175 |
| Dec 30, 2022 | 25.00 | 25.98 | 24.68 | 25.00 | 25.00 | 24,683 |
| Dec 29, 2022 | 25.00 | 25.98 | 25.16 | 25.00 | 25.00 | 10,205 |
| Dec 28, 2022 | 25.00 | 26.00 | 25.98 | 25.00 | 25.00 | 1,908 |
| Dec 23, 2022 | 25.00 | 26.00 | 25.16 | 25.00 | 25.00 | 31,184 |
| Dec 22, 2022 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 108,725 |
| Dec 21, 2022 | 25.00 | 26.00 | 25.11 | 25.00 | 25.00 | 23,537 |
| Dec 20, 2022 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 20,020 |
| Dec 19, 2022 | 25.00 | 26.00 | 24.66 | 26.00 | 26.00 | 37,106 |
| Dec 16, 2022 | 25.00 | 26.00 | 25.90 | 25.00 | 25.00 | 2,972 |
| Dec 15, 2022 | 25.00 | 25.90 | 24.50 | 25.00 | 25.00 | 4,833 |
| Dec 14, 2022 | 25.00 | 26.00 | 25.90 | 25.00 | 25.00 | 2,728 |
| Dec 13, 2022 | 25.00 | 25.90 | 24.44 | 25.00 | 25.00 | 22,210 |
| Dec 12, 2022 | 25.00 | 25.98 | 25.98 | 25.00 | 25.00 | 19 |
| Dec 09, 2022 | 26.00 | 25.98 | 24.44 | 25.00 | 25.00 | 192,675 |
| Dec 08, 2022 | 26.00 | 27.00 | 24.25 | 26.00 | 26.00 | 159,407 |
| Dec 07, 2022 | 26.50 | 28.00 | 25.00 | 26.00 | 26.00 | 56,165 |
| Dec 06, 2022 | 26.50 | 28.00 | 26.00 | 26.50 | 26.50 | 65,528 |
| Dec 05, 2022 | 26.50 | 27.05 | 25.50 | 26.50 | 26.50 | 58,886 |
| Dec 02, 2022 | 26.50 | 27.05 | 26.00 | 26.50 | 26.50 | 52,500 |
| Dec 01, 2022 | 26.50 | 28.00 | 28.00 | 26.50 | 26.50 | 38 |
| Nov 30, 2022 | 26.50 | 28.00 | 27.05 | 26.50 | 26.50 | 4,609 |
| Nov 29, 2022 | 26.50 | 27.05 | 27.05 | 26.50 | 26.50 | 3,142 |
| Nov 28, 2022 | 26.50 | 27.05 | 25.25 | 26.50 | 26.50 | 33,739 |
| Nov 25, 2022 | 26.50 | 28.00 | 25.40 | 26.50 | 26.50 | 7,719 |
| Nov 24, 2022 | 26.50 | 26.29 | 26.29 | 26.50 | 26.50 | 4,731 |
| Nov 23, 2022 | 26.50 | 27.05 | 25.40 | 26.50 | 26.50 | 19,920 |
| Nov 22, 2022 | 26.50 | 27.05 | 25.25 | 26.50 | 26.50 | 90,922 |
| Nov 21, 2022 | 26.50 | 28.00 | 25.25 | 26.00 | 26.00 | 104,308 |
| Nov 18, 2022 | 27.00 | 28.00 | 25.00 | 26.50 | 26.50 | 3,619 |
| Nov 17, 2022 | 27.00 | 27.06 | 26.00 | 27.00 | 27.00 | 37,368 |
| Nov 16, 2022 | 28.50 | 28.00 | 26.00 | 27.00 | 27.00 | 42,739 |
| Nov 15, 2022 | 28.50 | 28.08 | 27.00 | 28.50 | 28.50 | 16,374 |
| Nov 14, 2022 | 28.50 | 28.10 | 27.10 | 28.50 | 28.50 | 22,908 |
| Nov 11, 2022 | 28.50 | 27.48 | 27.00 | 28.50 | 28.50 | 22,653 |
| Nov 10, 2022 | 28.50 | 28.20 | 27.00 | 28.50 | 28.50 | 39,399 |
| Nov 09, 2022 | 28.50 | 28.40 | 27.06 | 28.50 | 28.50 | 15,278 |
| Nov 08, 2022 | 29.00 | 30.00 | 27.50 | 28.50 | 28.50 | 31,807 |
| Nov 07, 2022 | 29.00 | 30.00 | 28.94 | 29.00 | 29.00 | 6,910 |
| Nov 04, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,425 |
| Nov 03, 2022 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 57,727 |
| Nov 02, 2022 | 29.00 | 29.04 | 29.04 | 29.00 | 29.00 | 5,116 |
| Nov 01, 2022 | 29.00 | 29.10 | 28.00 | 29.00 | 29.00 | 6,264 |
| Oct 31, 2022 | 29.00 | 30.00 | 28.70 | 29.00 | 29.00 | 18,666 |
| Oct 28, 2022 | 29.00 | 29.20 | 29.20 | 29.00 | 29.00 | 27,568 |
| Oct 27, 2022 | 29.00 | 30.00 | 28.65 | 29.00 | 29.00 | 99,218 |
| Oct 26, 2022 | 29.00 | 29.40 | 29.40 | 29.00 | 29.00 | 2,177 |
| Oct 25, 2022 | 29.00 | 29.40 | 28.00 | 29.00 | 29.00 | 40,581 |
| Oct 24, 2022 | 29.00 | 29.40 | 29.40 | 29.00 | 29.00 | 7,230 |
| Oct 21, 2022 | 29.00 | 29.50 | 29.50 | 29.00 | 29.00 | 7,076 |
| Oct 20, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Oct 19, 2022 | 29.00 | 29.45 | 28.50 | 29.00 | 29.00 | 11,663 |
| Oct 18, 2022 | 29.00 | 29.50 | 28.48 | 29.00 | 29.00 | 157,604 |
| Oct 17, 2022 | 29.00 | 30.00 | 29.58 | 29.00 | 29.00 | 11,237 |
| Oct 14, 2022 | 28.50 | 29.60 | 27.50 | 28.60 | 28.60 | 243,301 |
| Oct 13, 2022 | 29.00 | 29.80 | 27.50 | 28.50 | 28.50 | 119,115 |
| Oct 12, 2022 | 26.50 | 29.90 | 24.00 | 29.00 | 29.00 | 357,614 |
| Oct 11, 2022 | 32.00 | 32.90 | 31.00 | 32.00 | 32.00 | 166,150 |
| Oct 10, 2022 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | 1,961,327 |
| Oct 07, 2022 | 32.00 | 31.00 | 31.00 | 32.00 | 32.00 | 23 |
| Oct 06, 2022 | 32.00 | 33.00 | 31.62 | 32.00 | 32.00 | 15,912 |
| Oct 05, 2022 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 6,698 |
| Oct 04, 2022 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 10,516 |
| Oct 03, 2022 | 32.00 | 33.00 | 31.41 | 32.00 | 32.00 | 64,344 |
| Sept 30, 2022 | 32.00 | 32.90 | 31.00 | 32.00 | 32.00 | 76,782 |
| Sept 29, 2022 | 32.00 | 33.00 | 31.41 | 32.00 | 32.00 | 45,542 |
| Sept 28, 2022 | 32.00 | 33.00 | 30.00 | 32.00 | 32.00 | 65,387 |
| Sept 27, 2022 | 32.00 | 33.00 | 32.78 | 32.00 | 32.00 | 4,073 |
| Sept 26, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Sept 23, 2022 | 32.00 | 32.98 | 30.00 | 32.00 | 32.00 | 63,443 |
| Sept 22, 2022 | 32.00 | 33.00 | 33.00 | 32.00 | 32.00 | 3 |
| Sept 21, 2022 | 32.00 | 32.78 | 31.00 | 32.00 | 32.00 | 9,667 |
| Sept 20, 2022 | 32.00 | 32.45 | 32.45 | 32.00 | 32.00 | 50,000 |
| Sept 16, 2022 | 32.00 | 32.56 | 31.34 | 32.00 | 32.00 | 18,184 |
| Sept 15, 2022 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | 308,289 |
| Sept 14, 2022 | 32.00 | 33.00 | 32.98 | 32.00 | 32.00 | 3,151 |
| Sept 13, 2022 | 31.50 | 33.00 | 31.00 | 32.00 | 32.00 | 76,503 |
| *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.
