Angling Direct PLC (ANG.L) LSE

49.98

+0.98(+2.00%)

Updated at September 08 03:47PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202549494949.9848.7668,237
September 04, 202549494949.3548.6140,783
September 03, 2025494949504880,709
September 02, 20254949494948.0249,995
September 01, 202548.11494949.448.1172,876
August 29, 2025484747494763,229
August 28, 202548.2549495247.2562,711
August 27, 202550.135050524843,531
August 26, 2025525151525038,417
August 22, 202548.91515151.848195,029
August 21, 202547.73484848.747.0529,781
August 20, 202545.448484844208,641
August 19, 2025444545454432,202
August 18, 20254445.545.545.544115,543
August 15, 202544.0645.545.545.54443,993
August 14, 202544.0645.545.545.54429,775
August 13, 202544.0645.545.5464416,429
August 12, 202545.245.545.545.54419,768
August 11, 20254445.545.545.54440,001
August 08, 202544.0645.545.545.54439,152
August 07, 202545.0445.545.54744.069,073
August 06, 202545.0446464645.044,461
August 05, 2025454646474522,720
August 04, 202546.2464646.244.0673,574
August 01, 202544.0645.545.54744786
July 31, 202544.0645.545.54744.063,090
July 30, 20254745.545.5474410,279
July 29, 202546.245.545.546.244.063,294
July 28, 202544.0645.545.546.244.062,960
July 25, 202544.0645.545.545.544.069,075
July 24, 202545.4545.545.54744143,387
July 23, 20254445.545.545.54458,884
July 22, 202545.0445.545.54743.7549,333
July 21, 202546464646455,384
July 18, 20254546464644.455,485
July 17, 2025474646474510,038
July 16, 202546.96464646.9645.3720,003
July 15, 202546.02464646.024610,000
July 14, 202546.494646474611,051
July 11, 202546.96464646.96462,002
July 10, 202547.45464647.4545.3149,503
July 09, 202546.264747474630,886
July 08, 202546474747.484634,631
July 07, 202546.3474747.3546.136,800
July 04, 202549.3474749.384726,647
July 03, 20255048.548.5504758,014
July 02, 202549.848.548.549.848.555,489
July 01, 202548.2748.548.549.848.276,287
June 30, 202548.848.548.549.944842,609
June 27, 202548.848.548.549.9447.2538,244
June 26, 20254948.548.54945137,853
June 25, 202547.44474747.444712,750
June 24, 202545474747.444534,561
June 23, 202548.4546.546.5494579,815
June 20, 202545474748.45454,084
June 19, 202548.954747494524,665
June 18, 202546.51474748.2545.7531,881
June 17, 202546.2147474945121,124
June 16, 202546.96474748.7845115,250
June 13, 20254746464745.1354,828