Angling Direct PLC (ANG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:11PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 35.20 | 36.00 | 33.40 | 34.20 | 34.20 | 60,189 |
| 18 Apr 2024 | 34.70 | 34.90 | 33.84 | 34.70 | 34.70 | 30,548 |
| 17 Apr 2024 | 35.00 | 35.00 | 33.40 | 34.70 | 34.70 | 200,756 |
| 16 Apr 2024 | 35.50 | 36.00 | 34.13 | 35.00 | 35.00 | 76,001 |
| 15 Apr 2024 | 36.00 | 37.80 | 35.01 | 35.70 | 35.70 | 42,665 |
| 12 Apr 2024 | 36.00 | 37.00 | 34.40 | 36.00 | 36.00 | 13,852 |
| 11 Apr 2024 | 36.00 | 37.00 | 35.21 | 36.00 | 36.00 | 54,475 |
| 10 Apr 2024 | 37.00 | 39.00 | 35.44 | 36.00 | 36.00 | 44,901 |
| 09 Apr 2024 | 37.00 | 37.07 | 35.44 | 37.00 | 37.00 | 19,682 |
| 08 Apr 2024 | 37.00 | 37.28 | 35.00 | 37.00 | 37.00 | 75,721 |
| 05 Apr 2024 | 36.50 | 37.33 | 35.75 | 37.00 | 37.00 | 50,082 |
| 04 Apr 2024 | 36.94 | 37.44 | 35.74 | 36.50 | 36.50 | 46,869 |
| 03 Apr 2024 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | 321,445 |
| 02 Apr 2024 | 35.50 | 36.97 | 34.00 | 36.50 | 36.50 | 18,774 |
| 28 Mar 2024 | 36.00 | 37.00 | 34.00 | 35.50 | 35.50 | 232,019 |
| 27 Mar 2024 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 371,356 |
| 26 Mar 2024 | 36.00 | 35.82 | 35.82 | 36.00 | 36.00 | 34,587 |
| 25 Mar 2024 | 35.50 | 35.95 | 34.40 | 36.00 | 36.00 | 30,489 |
| 22 Mar 2024 | 36.00 | 36.00 | 35.14 | 35.50 | 35.50 | 1,843 |
| 21 Mar 2024 | 37.00 | 39.00 | 35.00 | 36.00 | 36.00 | 86,008 |
| 20 Mar 2024 | 36.50 | 37.25 | 37.25 | 37.00 | 37.00 | 1,342 |
| 19 Mar 2024 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | 16,241 |
| 18 Mar 2024 | 36.50 | 36.95 | 36.90 | 36.50 | 36.50 | 1,927 |
| 15 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 14 Mar 2024 | 36.50 | 37.35 | 36.89 | 36.50 | 36.50 | 24,024 |
| 13 Mar 2024 | 36.50 | 38.00 | 35.04 | 36.50 | 36.50 | 4,882 |
| 12 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.50 | 36.50 | 28,000 |
| 11 Mar 2024 | 37.00 | 37.48 | 35.25 | 36.00 | 36.00 | 75,860 |
| 08 Mar 2024 | 37.00 | 37.48 | 36.22 | 37.00 | 37.00 | 10,635 |
| 07 Mar 2024 | 37.00 | 38.00 | 37.11 | 37.00 | 37.00 | 6,735 |
| 06 Mar 2024 | 38.00 | 37.70 | 36.13 | 37.00 | 37.00 | 18,028 |
| 05 Mar 2024 | 38.50 | 40.00 | 37.32 | 38.00 | 38.00 | 2,983 |
| 04 Mar 2024 | 38.50 | 38.89 | 37.03 | 38.50 | 38.50 | 62,127 |
| 01 Mar 2024 | 39.00 | 40.00 | 36.00 | 38.50 | 38.50 | 39,620 |
| 29 Feb 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 24,643 |
| 28 Feb 2024 | 41.00 | 39.70 | 37.20 | 39.00 | 39.00 | 129,043 |
| 27 Feb 2024 | 41.00 | 40.00 | 40.00 | 41.00 | 41.00 | 1,420 |
| 26 Feb 2024 | 41.00 | 41.13 | 40.00 | 41.00 | 41.00 | 4,434 |
| 23 Feb 2024 | 41.50 | 43.00 | 40.00 | 41.00 | 41.00 | 56,094 |
| 22 Feb 2024 | 41.50 | 43.00 | 40.15 | 41.50 | 41.50 | 90,093 |
| 21 Feb 2024 | 40.50 | 43.50 | 39.11 | 41.50 | 41.50 | 377,113 |
| 20 Feb 2024 | 39.00 | 42.00 | 38.00 | 40.50 | 40.50 | 91,972 |
| 19 Feb 2024 | 39.00 | 39.45 | 38.02 | 39.00 | 39.00 | 95 |
| 16 Feb 2024 | 39.00 | 39.45 | 38.02 | 39.00 | 39.00 | 26,532 |
| 15 Feb 2024 | 39.00 | 39.89 | 38.04 | 39.00 | 39.00 | 38,012 |
| 14 Feb 2024 | 39.00 | 39.44 | 38.58 | 39.00 | 39.00 | 7,544 |
| 13 Feb 2024 | 39.00 | 38.58 | 38.58 | 39.00 | 39.00 | 8,767 |
| 12 Feb 2024 | 40.00 | 42.00 | 38.55 | 39.00 | 39.00 | 115,821 |
| 09 Feb 2024 | 40.00 | 39.97 | 38.44 | 40.00 | 40.00 | 38,826 |
| 08 Feb 2024 | 40.00 | 42.00 | 38.00 | 40.00 | 40.00 | 54,987 |
| 07 Feb 2024 | 40.50 | 39.75 | 38.55 | 40.00 | 40.00 | 64,263 |
| 06 Feb 2024 | 40.50 | 40.61 | 40.49 | 40.50 | 40.50 | 30,000 |
| 05 Feb 2024 | 40.50 | 40.62 | 39.03 | 40.50 | 40.50 | 38,130 |
| 02 Feb 2024 | 40.50 | 41.87 | 39.50 | 40.50 | 40.50 | 16,438 |
| 01 Feb 2024 | 40.50 | 39.50 | 39.50 | 40.50 | 40.50 | 2,201 |
| 31 Jan 2024 | 40.50 | 40.78 | 39.00 | 40.50 | 40.50 | 70,010 |
| 30 Jan 2024 | 39.00 | 41.00 | 38.00 | 40.50 | 40.50 | 171,030 |
| 29 Jan 2024 | 39.50 | 40.00 | 38.00 | 39.00 | 39.00 | 44,000 |
| 26 Jan 2024 | 39.50 | 39.99 | 39.01 | 39.50 | 39.50 | 1,007 |
| 25 Jan 2024 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | 39,964 |
| 24 Jan 2024 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | 6,505 |
| 23 Jan 2024 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | 20,057 |
| 22 Jan 2024 | 40.00 | 39.69 | 39.02 | 39.50 | 39.50 | 80,844 |
| 19 Jan 2024 | 41.50 | 42.00 | 39.00 | 40.00 | 40.00 | 96,546 |
| 18 Jan 2024 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | 48,025 |
| 17 Jan 2024 | 41.50 | 43.00 | 40.03 | 41.50 | 41.50 | 96,999 |
| 16 Jan 2024 | 42.00 | 44.00 | 40.00 | 41.50 | 41.50 | 57,069 |
| 15 Jan 2024 | 43.40 | 43.44 | 41.00 | 42.00 | 42.00 | 26,515 |
| 12 Jan 2024 | 42.00 | 41.41 | 40.00 | 42.00 | 42.00 | 63,145 |
| 11 Jan 2024 | 42.50 | 44.00 | 41.00 | 42.00 | 42.00 | 33,793 |
| 10 Jan 2024 | 42.50 | 43.97 | 43.70 | 42.50 | 42.50 | 5,659 |
| 09 Jan 2024 | 42.50 | 41.50 | 41.50 | 42.50 | 42.50 | 2,119 |
| 08 Jan 2024 | 42.50 | 41.64 | 41.64 | 42.50 | 42.50 | 1,000 |
| 05 Jan 2024 | 42.00 | 44.00 | 40.73 | 42.50 | 42.50 | 30,407 |
| 04 Jan 2024 | 42.00 | 43.40 | 40.65 | 42.00 | 42.00 | 5,489 |
| 03 Jan 2024 | 42.50 | 43.00 | 40.48 | 42.00 | 42.00 | 37,442 |
| 02 Jan 2024 | 43.00 | 45.00 | 41.00 | 42.00 | 42.00 | 57,374 |
| 29 Dec 2023 | 43.50 | 45.00 | 41.00 | 43.00 | 43.00 | 48,388 |
| 28 Dec 2023 | 41.00 | 45.00 | 37.00 | 45.00 | 45.00 | 278,387 |
| 27 Dec 2023 | 39.00 | 41.00 | 37.00 | 41.00 | 41.00 | 39,317 |
| 22 Dec 2023 | 38.50 | 40.90 | 37.67 | 39.00 | 39.00 | 8,383 |
| 21 Dec 2023 | 38.50 | 40.00 | 40.00 | 38.50 | 38.50 | 342 |
| 20 Dec 2023 | 38.50 | 40.00 | 39.97 | 38.50 | 38.50 | 3,750 |
| 19 Dec 2023 | 37.00 | 39.97 | 36.10 | 38.50 | 38.50 | 187,631 |
| 18 Dec 2023 | 39.00 | 40.00 | 37.16 | 37.00 | 37.00 | 115,477 |
| 15 Dec 2023 | 39.00 | 39.20 | 39.20 | 39.00 | 39.00 | 5,549 |
| 14 Dec 2023 | 39.00 | 38.02 | 38.02 | 39.00 | 39.00 | 38 |
| 13 Dec 2023 | 38.50 | 38.70 | 37.03 | 39.00 | 39.00 | 93,104 |
| 12 Dec 2023 | 38.50 | 38.70 | 37.00 | 38.50 | 38.50 | 63,114 |
| 11 Dec 2023 | 38.50 | 38.70 | 38.70 | 38.50 | 38.50 | 10,083 |
| 08 Dec 2023 | 39.00 | 39.74 | 37.00 | 38.50 | 38.50 | 92,102 |
| 07 Dec 2023 | 40.00 | 42.00 | 38.00 | 39.00 | 39.00 | 130,337 |
| 06 Dec 2023 | 40.00 | 40.25 | 38.04 | 40.00 | 40.00 | 31,053 |
| 05 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 04 Dec 2023 | 40.00 | 40.40 | 38.00 | 40.00 | 40.00 | 23,717 |
| 01 Dec 2023 | 40.00 | 42.00 | 38.00 | 40.00 | 40.00 | 66,027 |
| 30 Nov 2023 | 40.50 | 42.00 | 38.50 | 40.00 | 40.00 | 73,476 |
| 29 Nov 2023 | 40.00 | 41.70 | 39.00 | 40.50 | 40.50 | 145,247 |
| 28 Nov 2023 | 36.50 | 41.00 | 37.00 | 40.00 | 40.00 | 337,367 |
| 27 Nov 2023 | 36.50 | 38.00 | 37.50 | 36.50 | 36.50 | 76,612 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.