Angling Direct PLC (ANG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 07, 2022 | 31.00 | 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 |
| Sept 12, 2022 | 31.98 | 32.00 | 31.80 | 31.00 | 31.00 | 20,952 |
| Sept 09, 2022 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 10,279 |
| Sept 08, 2022 | 31.00 | 31.98 | 30.51 | 31.00 | 31.00 | 5,153 |
| Sept 07, 2022 | 31.00 | 31.36 | 30.00 | 31.00 | 31.00 | 58,010 |
| Sept 06, 2022 | 31.00 | 32.00 | 30.04 | 31.00 | 31.00 | 71,709 |
| Sept 05, 2022 | 31.00 | 30.04 | 30.04 | 31.00 | 31.00 | 12,530 |
| Sept 02, 2022 | 31.00 | 31.48 | 30.00 | 31.00 | 31.00 | 43,555 |
| Sept 01, 2022 | 32.00 | 33.00 | 29.25 | 31.50 | 31.50 | 50,942 |
| Aug 31, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 4,000 |
| Aug 30, 2022 | 32.00 | 33.00 | 31.20 | 32.00 | 32.00 | 2,407 |
| Aug 26, 2022 | 31.50 | 32.40 | 31.04 | 32.40 | 32.40 | 21,228 |
| Aug 25, 2022 | 32.00 | 33.00 | 30.02 | 31.50 | 31.50 | 74,825 |
| Aug 24, 2022 | 32.50 | 33.00 | 31.00 | 32.00 | 32.00 | 13,953 |
| Aug 23, 2022 | 32.50 | 34.00 | 31.00 | 32.50 | 32.50 | 85,744 |
| Aug 22, 2022 | 32.50 | 34.00 | 31.02 | 32.50 | 32.50 | 20,800 |
| Aug 19, 2022 | 31.50 | 34.00 | 31.00 | 32.50 | 32.50 | 145,649 |
| Aug 18, 2022 | 33.50 | 32.00 | 28.00 | 32.00 | 32.00 | 1,515,866 |
| Aug 17, 2022 | 36.50 | 38.00 | 37.75 | 36.50 | 36.50 | 4,019 |
| Aug 16, 2022 | 36.50 | 37.88 | 35.55 | 36.50 | 36.50 | 28,447 |
| Aug 15, 2022 | 36.50 | 37.66 | 37.00 | 36.50 | 36.50 | 18,054 |
| Aug 12, 2022 | 36.50 | 37.00 | 37.00 | 36.50 | 36.50 | 8,000 |
| Aug 11, 2022 | 37.50 | 38.00 | 35.00 | 36.50 | 36.50 | 41,386 |
| Aug 10, 2022 | 37.50 | 37.65 | 37.45 | 37.50 | 37.50 | 19,000 |
| Aug 09, 2022 | 37.50 | 37.65 | 37.65 | 37.50 | 37.50 | 200 |
| Aug 08, 2022 | 37.50 | 37.67 | 36.08 | 37.50 | 37.50 | 12,127 |
| Aug 05, 2022 | 37.50 | 39.00 | 36.05 | 38.00 | 38.00 | 3,749 |
| Aug 04, 2022 | 38.00 | 39.00 | 36.08 | 37.50 | 37.50 | 25,468 |
| Aug 03, 2022 | 38.00 | 38.34 | 37.00 | 38.00 | 38.00 | 1,052 |
| Aug 02, 2022 | 38.00 | 37.35 | 37.35 | 38.00 | 38.00 | 50,000 |
| Aug 01, 2022 | 38.00 | 38.12 | 37.25 | 38.00 | 38.00 | 23,286 |
| Jul 29, 2022 | 39.50 | 40.60 | 37.25 | 38.00 | 38.00 | 74,342 |
| Jul 28, 2022 | 39.50 | 40.60 | 37.25 | 39.50 | 39.50 | 29,199 |
| Jul 27, 2022 | 39.50 | 38.80 | 38.05 | 39.50 | 39.50 | 6,233 |
| Jul 26, 2022 | 39.50 | 38.88 | 37.97 | 39.50 | 39.50 | 6,471 |
| Jul 25, 2022 | 39.50 | 39.89 | 39.89 | 39.50 | 39.50 | 1,253 |
| Jul 22, 2022 | 39.50 | 39.89 | 38.00 | 39.50 | 39.50 | 142,994 |
| Jul 21, 2022 | 39.50 | 39.40 | 38.05 | 39.50 | 39.50 | 2,238 |
| Jul 20, 2022 | 39.50 | 39.49 | 39.49 | 39.50 | 39.50 | 2,132 |
| Jul 19, 2022 | 40.50 | 40.40 | 39.00 | 39.50 | 39.50 | 20,025 |
| Jul 18, 2022 | 40.50 | 40.44 | 39.51 | 40.50 | 40.50 | 26,124 |
| Jul 15, 2022 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 341,279 |
| Jul 14, 2022 | 40.50 | 39.46 | 39.46 | 40.50 | 40.50 | 1,488 |
| Jul 13, 2022 | 40.50 | 40.40 | 40.40 | 40.50 | 40.50 | 4,950 |
| Jul 12, 2022 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Jul 11, 2022 | 40.50 | 40.46 | 40.46 | 40.50 | 40.50 | 7,561 |
| Jul 08, 2022 | 40.50 | 42.00 | 39.00 | 40.50 | 40.50 | 9,508 |
| Jul 07, 2022 | 40.00 | 41.00 | 38.36 | 39.00 | 39.00 | 78,534 |
| Jul 06, 2022 | 40.00 | 42.00 | 39.72 | 40.00 | 40.00 | 2,048 |
| Jul 05, 2022 | 40.00 | 39.89 | 38.00 | 40.00 | 40.00 | 17,963 |
| Jul 04, 2022 | 40.00 | 40.00 | 38.11 | 40.00 | 40.00 | 11,439 |
| Jul 01, 2022 | 40.00 | 42.00 | 42.00 | 40.00 | 40.00 | 4 |
| Jun 30, 2022 | 40.00 | 40.12 | 38.36 | 40.00 | 40.00 | 2,349 |
| Jun 29, 2022 | 41.00 | 40.50 | 39.28 | 40.00 | 40.00 | 13,958 |
| Jun 28, 2022 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Jun 27, 2022 | 40.50 | 41.49 | 38.36 | 40.50 | 40.50 | 7,643 |
| Jun 24, 2022 | 39.00 | 42.00 | 38.00 | 40.00 | 40.00 | 1,297 |
| Jun 23, 2022 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | 5,683 |
| Jun 22, 2022 | 41.00 | 42.00 | 39.00 | 40.00 | 40.00 | 12,209 |
| Jun 21, 2022 | 41.00 | 41.10 | 41.00 | 41.00 | 41.00 | 41,204 |
| Jun 20, 2022 | 41.00 | 41.20 | 40.10 | 41.00 | 41.00 | 4,649 |
| Jun 17, 2022 | 42.00 | 43.00 | 39.00 | 41.00 | 41.00 | 71,960 |
| Jun 16, 2022 | 43.30 | 43.60 | 41.00 | 42.00 | 42.00 | 35,231 |
| Jun 15, 2022 | 43.30 | 43.00 | 43.00 | 43.30 | 43.30 | 2,301 |
| Jun 14, 2022 | 43.50 | 43.60 | 43.40 | 43.30 | 43.30 | 3,857 |
| Jun 13, 2022 | 45.00 | 46.00 | 43.00 | 43.50 | 43.50 | 83,319 |
| Jun 10, 2022 | 46.00 | 44.80 | 44.80 | 46.00 | 46.00 | 818 |
| Jun 09, 2022 | 46.50 | 47.00 | 45.00 | 46.00 | 46.00 | 35,817 |
| Jun 08, 2022 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Jun 07, 2022 | 46.50 | 45.55 | 45.55 | 46.50 | 46.50 | 143 |
| Jun 06, 2022 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Jun 01, 2022 | 46.50 | 48.00 | 45.20 | 46.50 | 46.50 | 55,152 |
| May 31, 2022 | 46.00 | 46.50 | 45.00 | 46.50 | 46.50 | 108,552 |
| May 30, 2022 | 50.00 | 48.93 | 42.00 | 46.00 | 46.00 | 852,781 |
| May 27, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,984 |
| May 26, 2022 | 51.00 | 51.00 | 48.00 | 50.00 | 50.00 | 23,139 |
| May 25, 2022 | 51.00 | 50.03 | 50.03 | 51.00 | 51.00 | 788 |
| May 24, 2022 | 51.00 | 50.03 | 50.03 | 51.00 | 51.00 | 15 |
| May 23, 2022 | 51.50 | 51.00 | 49.63 | 51.00 | 51.00 | 26,259 |
| May 20, 2022 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | 10,769 |
| May 19, 2022 | 51.50 | 52.34 | 50.55 | 51.50 | 51.50 | 72,598 |
| May 18, 2022 | 51.50 | 52.89 | 50.81 | 51.50 | 51.50 | 17,849 |
| May 17, 2022 | 50.00 | 51.99 | 49.75 | 51.50 | 51.50 | 113,206 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
