Dark

ANG
ANGLING DIRECT PLC
stock LSE

Inactive

Aug 2, 2024

36.00GBX0.000%(0.00)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	36.0000	36.0000	36.0000	36.0000	0.000%	80	0.000%
2024-08-01	36.0000	36.0000	36.0000	36.0000	0.000%	2,945	0.000%
2024-07-31	36.5000	37.8000	36.0000	36.0000	-1.370%	13,446	0.000%
2024-07-30	36.5000	36.5000	36.5000	36.5000	0.000%	3,502	-1.370%
2024-07-29	36.5000	36.5000	36.5000	36.5000	0.000%	15,341	-1.370%
2024-07-26	36.5000	36.5000	36.5000	36.5000	0.000%	28,666	-1.370%
2024-07-25	36.5000	36.5000	35.2000	36.5000	0.000%	1,168	-1.370%
2024-07-24	36.5000	36.5000	36.5000	36.5000	0.000%	64,194	-1.370%
2024-07-23	37.0000	37.0000	36.5000	36.5000	-1.351%	7	-1.370%
2024-07-22	37.5000	37.5000	37.0000	37.0000	-1.333%	11,318	-2.703%
2024-07-19	37.5000	39.0000	37.5000	37.5000	0.000%	2,123	-4.000%
2024-07-18	38.0000	38.0000	37.5000	37.5000	-1.316%	21,276	-4.000%
2024-07-17	38.0000	38.0000	38.0000	38.0000	0.000%	25,712	-5.263%
2024-07-16	38.0000	38.0000	38.0000	38.0000	0.000%	10,004	-5.263%
2024-07-15	38.0000	38.0000	38.0000	38.0000	0.000%	31,000	-5.263%
2024-07-10	38.0000	38.0000	38.0000	38.0000	0.000%	16,644	-5.263%
2024-07-09	37.5000	38.0000	37.5000	38.0000	+1.333%	75,497	-5.263%
2024-07-08	36.5000	37.5000	36.5000	37.5000	+2.740%	136,095	-4.000%
2024-07-05	36.5000	36.5000	36.5000	36.5000	0.000%	0	-1.370%
2024-07-04	36.5000	36.5000	36.5000	36.5000	0.000%	2,079	-1.370%
2024-07-03	36.5000	36.5000	36.5000	36.5000	0.000%	2,922	-1.370%
2024-07-02	36.5000	36.5000	36.5000	36.5000	0.000%	0	-1.370%
2024-07-01	36.5000	36.5000	36.5000	36.5000	0.000%	27,130	-1.370%
2024-06-28	37.0000	37.0000	36.5000	36.5000	-1.351%	19,349	-1.370%
2024-06-27	37.5000	37.5000	36.5000	37.0000	-1.333%	35,212	-2.703%
2024-06-26	37.5000	37.5000	37.5000	37.5000	0.000%	12,096	-4.000%
2024-06-25	37.5000	37.5000	37.5000	37.5000	0.000%	7,019	-4.000%
2024-06-24	37.5000	37.5000	37.5000	37.5000	-3.846%	445	-4.000%
2024-06-21	37.5000	39.0000	39.0000	39.0000	+4.000%	1,500	-7.692%
2024-06-20	37.5000	37.5000	37.5000	37.5000	+1.351%	769	-4.000%
2024-06-19	37.0000	37.0000	37.0000	37.0000	0.000%	19,419	-2.703%
2024-06-18	39.0000	39.0000	36.5000	37.0000	-5.128%	112,446	-2.703%
2024-06-17	39.0000	39.0000	39.0000	39.0000	0.000%	6,034	-7.692%
2024-06-14	39.0000	39.0000	39.0000	39.0000	0.000%	13,504	-7.692%
2024-06-13	39.0000	39.0000	39.0000	39.0000	0.000%	3,813	-7.692%
2024-06-12	39.0000	39.0000	39.0000	39.0000	0.000%	11,618	-7.692%
2024-06-11	39.0000	39.0000	39.0000	39.0000	0.000%	11,040	-7.692%
2024-06-10	39.0000	39.0000	39.0000	39.0000	0.000%	48,057	-7.692%
2024-06-07	39.0000	39.0000	39.0000	39.0000	0.000%	91,386	-7.692%
2024-06-06	39.0000	39.0000	39.0000	39.0000	0.000%	27,693	-7.692%
2024-06-05	39.0000	39.0000	39.0000	39.0000	0.000%	8,543	-7.692%
2024-06-04	39.0000	39.0000	39.0000	39.0000	0.000%	14,097	-7.692%
2024-06-03	39.5000	39.0000	39.0000	39.0000	-1.266%	128,148	-7.692%
2024-05-31	39.5000	40.6000	39.5000	39.5000	0.000%	22,665	-8.861%
2024-05-30	39.5000	39.5000	39.5000	39.5000	0.000%	34,692	-8.861%
2024-05-29	40.5000	40.5000	39.5000	39.5000	-2.469%	103,140	-8.861%
2024-05-28	39.0000	40.5000	39.0000	40.5000	+3.846%	151,022	-11.111%
2024-05-24	39.0000	39.8000	38.0000	39.0000	0.000%	192,690	-7.692%
2024-05-23	36.0000	39.0000	38.0000	39.0000	+8.333%	787,367	-7.692%
2024-05-22	36.0000	36.0000	36.0000	36.0000	0.000%	6,009	0.000%
2024-05-21	36.0000	36.0000	36.0000	36.0000	0.000%	79,169	0.000%
2024-05-20	36.0000	36.0000	36.0000	36.0000	0.000%	144,282	0.000%
2024-05-17	36.0000	36.0000	36.0000	36.0000	0.000%	42,435	0.000%
2024-05-16	35.5000	36.0000	35.5000	36.0000	+1.408%	95,506	0.000%
2024-05-15	35.7000	35.7000	35.5000	35.5000	-0.560%	134,256	+1.408%
2024-05-14	36.5000	36.5000	35.7000	35.7000	+2.882%	395,627	+0.840%
2024-05-13	34.7000	34.7000	34.7000	34.7000	0.000%	14,021	+3.746%
2024-05-10	34.7000	34.7000	34.7000	34.7000	0.000%	11,019	+3.746%
2024-05-09	34.0000	34.7000	34.6000	34.7000	+0.580%	156,086	+3.746%
2024-05-08	34.5000	35.0000	34.5000	34.5000	0.000%	81,780	+4.348%
2024-05-07	35.0000	35.0000	34.5000	34.5000	0.000%	4,401	+4.348%
2024-05-02	34.5000	34.5000	34.5000	34.5000	0.000%	106	+4.348%
2024-05-01	34.5000	34.5000	34.5000	34.5000	+9,618.310%	6	+4.348%
2024-03-22	0.3600	0.3600	0.3550	0.3550	-1.389%	1,843	+10,040.845%
2024-03-21	0.3700	0.3700	0.3550	0.3600	-2.703%	86,008	+9,900.000%
2024-03-20	0.3650	0.3700	0.3650	0.3700	+1.370%	1,342	+9,629.730%
2024-03-19	0.3650	0.3650	0.3650	0.3650	0.000%	16,241	+9,763.014%
2024-03-18	0.3650	0.3650	0.3650	0.3650	0.000%	1,927	+9,763.014%
2024-03-15	0.3650	0.3650	0.3650	0.3650	0.000%	0	+9,763.014%
2024-03-14	0.3650	0.3650	0.3650	0.3650	0.000%	24,024	+9,763.014%
2024-03-13	0.3650	0.3650	0.3650	0.3650	0.000%	4,882	+9,763.014%
2024-03-12	0.3600	0.3650	0.3600	0.3650	+1.389%	28,000	+9,763.014%
2024-03-11	0.3700	0.3700	0.3600	0.3600	-2.703%	75,860	+9,900.000%
2024-03-08	0.3700	0.3700	0.3700	0.3700	0.000%	10,635	+9,629.730%
2024-03-07	0.3700	0.3700	0.3700	0.3700	0.000%	6,735	+9,629.730%
2024-03-06	0.3800	0.3800	0.3700	0.3700	-2.632%	18,028	+9,629.730%
2024-03-05	0.3850	0.3900	0.3800	0.3800	-1.299%	2,983	+9,373.684%
2024-03-04	0.3850	0.3850	0.3850	0.3850	0.000%	62,127	+9,250.649%
2024-03-01	0.3600	0.3900	0.3600	0.3850	-1.282%	39,620	+9,250.649%
2024-02-29	0.3900	0.3900	0.3900	0.3900	0.000%	24,643	+9,130.769%
2024-02-28	0.4100	0.3900	0.3720	0.3900	-4.878%	129,043	+9,130.769%
2024-02-27	0.4100	0.4100	0.4000	0.4100	0.000%	1,420	+8,680.488%
2024-02-26	0.4100	0.4100	0.4100	0.4100	0.000%	4,434	+8,680.488%
2024-02-23	0.4150	0.4150	0.4100	0.4100	-1.205%	56,094	+8,680.488%
2024-02-22	0.4150	0.4150	0.4150	0.4150	0.000%	90,093	+8,574.699%
2024-02-21	0.4050	0.4200	0.4000	0.4150	+2.469%	377,113	+8,574.699%
2024-02-20	0.3900	0.4050	0.3800	0.4050	+3.846%	91,972	+8,788.889%
2024-02-19	0.3900	0.3900	0.3900	0.3900	0.000%	95	+9,130.769%
2024-02-16	0.3900	0.3900	0.3900	0.3900	0.000%	26,532	+9,130.769%
2024-02-15	0.3900	0.3900	0.3900	0.3900	0.000%	38,012	+9,130.769%
2024-02-14	0.3900	0.3900	0.3900	0.3900	0.000%	7,544	+9,130.769%
2024-02-13	0.3900	0.3900	0.3900	0.3900	0.000%	8,767	+9,130.769%
2024-02-12	0.4000	0.4000	0.3900	0.3900	-2.500%	115,821	+9,130.769%
2024-02-09	0.4000	0.4000	0.4000	0.4000	0.000%	38,826	+8,900.000%
2024-02-08	0.4000	0.4000	0.4000	0.4000	0.000%	54,987	+8,900.000%
2024-02-07	0.4050	0.4050	0.4000	0.4000	-1.235%	64,263	+8,900.000%
2024-02-06	0.4050	0.4050	0.4050	0.4050	0.000%	30,000	+8,788.889%
2024-02-05	0.4050	0.4050	0.4050	0.4050	0.000%	38,130	+8,788.889%
2024-02-02	0.4050	0.4050	0.4050	0.4050	0.000%	16,438	+8,788.889%
2024-02-01	0.4050	0.4050	0.4050	0.4050	0.000%	2,201	+8,788.889%
2024-01-31	0.4050	0.4050	0.4050	0.4050	0.000%	70,010	+8,788.889%
2024-01-30	0.3900	0.4050	0.3900	0.4050	+3.846%	171,030	+8,788.889%
2024-01-29	0.3950	0.3950	0.3900	0.3900	-1.266%	44,000	+9,130.769%
2024-01-26	0.3950	0.3950	0.3950	0.3950	0.000%	1,007	+9,013.924%
2024-01-25	0.3950	0.3950	0.3950	0.3950	0.000%	39,964	+9,013.924%
2024-01-24	0.3950	0.3950	0.3950	0.3950	0.000%	6,505	+9,013.924%
2024-01-23	0.3950	0.3950	0.3950	0.3950	0.000%	20,057	+9,013.924%
2024-01-22	0.4000	0.4000	0.3950	0.3950	-1.250%	80,844	+9,013.924%
2024-01-19	0.4150	0.4150	0.4000	0.4000	-3.614%	96,546	+8,900.000%
2024-01-18	0.4150	0.4150	0.4150	0.4150	0.000%	48,025	+8,574.699%
2024-01-17	0.4150	0.4150	0.4150	0.4150	0.000%	96,999	+8,574.699%
2024-01-16	0.4200	0.4400	0.4150	0.4150	-1.190%	57,069	+8,574.699%
2024-01-15	0.4200	0.4200	0.4100	0.4200	0.000%	26,515	+8,471.429%
2024-01-12	0.4200	0.4200	0.4000	0.4200	0.000%	63,145	+8,471.429%
2024-01-11	0.4250	0.4250	0.4200	0.4200	-1.176%	33,793	+8,471.429%
2024-01-10	0.4250	0.4250	0.4250	0.4250	0.000%	5,659	+8,370.588%
2024-01-09	0.4250	0.4250	0.4250	0.4250	0.000%	2,119	+8,370.588%
2024-01-08	0.4250	0.4250	0.4250	0.4250	0.000%	1,000	+8,370.588%
2024-01-05	0.4200	0.4250	0.4200	0.4250	+1.190%	30,407	+8,370.588%
2024-01-04	0.4200	0.4200	0.4200	0.4200	0.000%	5,489	+8,471.429%
2024-01-03	0.4250	0.4250	0.4200	0.4200	0.000%	37,442	+8,471.429%
2024-01-02	0.4300	0.4320	0.4200	0.4200	-2.326%	13,693	+8,471.429%
2023-12-29	0.4350	0.4350	0.4300	0.4300	-4.444%	48,388	+8,272.093%
2023-12-28	0.4100	0.4500	0.4500	0.4500	+9.756%	278,387	+7,900.000%
2023-12-27	0.3900	0.4100	0.3900	0.4100	+5.128%	39,317	+8,680.488%
2023-12-22	0.3850	0.3900	0.3850	0.3900	+1.299%	8,383	+9,130.769%
2023-12-21	0.3850	0.3850	0.3850	0.3850	0.000%	342	+9,250.649%
2023-12-20	0.3850	0.3850	0.3850	0.3850	0.000%	3,750	+9,250.649%
2023-12-19	0.3700	0.3850	0.3700	0.3850	+4.054%	187,631	+9,250.649%
2023-12-18	0.3900	0.3900	0.3700	0.3700	-5.128%	115,477	+9,629.730%
2023-12-15	0.3900	0.3900	0.3900	0.3900	0.000%	5,549	+9,130.769%
2023-12-14	0.3900	0.3900	0.3900	0.3900	0.000%	38	+9,130.769%
2023-12-13	0.3850	0.3900	0.3850	0.3900	+1.299%	93,104	+9,130.769%
2023-12-12	0.3850	0.3850	0.3850	0.3850	0.000%	63,114	+9,250.649%
2023-12-11	0.3850	0.3850	0.3850	0.3850	0.000%	10,083	+9,250.649%
2023-12-08	0.3900	0.3900	0.3850	0.3850	-1.282%	92,102	+9,250.649%
2023-12-07	0.4000	0.4000	0.3820	0.3900	-2.500%	130,337	+9,130.769%
2023-12-06	0.4000	0.4000	0.4000	0.4000	0.000%	31,053	+8,900.000%
2023-12-05	0.4000	0.4000	0.4000	0.4000	0.000%	0	+8,900.000%
2023-12-04	0.4000	0.3800	0.3800	0.4000	0.000%	23,717	+8,900.000%
2023-12-01	0.4000	0.4000	0.3900	0.4000	0.000%	66,027	+8,900.000%
2023-11-30	0.4050	0.4050	0.4000	0.4000	-1.235%	73,476	+8,900.000%
2023-11-29	0.4000	0.4050	0.4000	0.4050	+1.250%	145,247	+8,788.889%
2023-11-28	0.3650	0.4000	0.3650	0.4000	+9.589%	337,367	+8,900.000%
2023-11-27	0.3650	0.3650	0.3650	0.3650	0.000%	76,612	+9,763.014%
2023-11-24	0.3500	0.3650	0.3500	0.3650	+1.389%	163,072	+9,763.014%
2023-11-23	0.3550	0.3600	0.3550	0.3600	+1.408%	54,110	+9,900.000%
2023-11-22	0.3500	0.3550	0.3500	0.3550	+1.429%	108,766	+10,040.845%
2023-11-21	0.3400	0.3500	0.3400	0.3500	+2.941%	1,036	+10,185.714%
2023-11-20	0.3600	0.3600	0.3400	0.3400	-5.556%	122,542	+10,488.235%
2023-11-17	0.3600	0.3600	0.3600	0.3600	0.000%	2,700	+9,900.000%
2023-11-16	0.3600	0.3600	0.3600	0.3600	0.000%	40,960	+9,900.000%
2023-11-15	0.3600	0.3600	0.3600	0.3600	0.000%	55,448	+9,900.000%
2023-11-14	0.3600	0.3600	0.3600	0.3600	0.000%	2,664	+9,900.000%
2023-11-13	0.3600	0.3600	0.3600	0.3600	0.000%	989	+9,900.000%
2023-11-10	0.3600	0.3600	0.3600	0.3600	0.000%	6,639	+9,900.000%
2023-11-09	0.3600	0.3600	0.3600	0.3600	0.000%	44	+9,900.000%
2023-11-08	0.3600	0.3560	0.3560	0.3600	+1.408%	2,302,757	+9,900.000%
2023-11-07	0.3550	0.3550	0.3550	0.3550	0.000%	169,278	+10,040.845%
2023-11-06	0.3550	0.3550	0.3550	0.3550	0.000%	2,065,451	+10,040.845%
2023-11-03	0.3500	0.3550	0.3500	0.3550	+1.429%	36,422	+10,040.845%
2023-11-02	0.3800	0.3800	0.3500	0.3500	-7.895%	2,809,430	+10,185.714%
2023-11-01	0.3800	0.3800	0.3800	0.3800	0.000%	52,198	+9,373.684%
2023-10-31	0.3800	0.3800	0.3800	0.3800	0.000%	131,734	+9,373.684%
2023-10-30	0.3800	0.3800	0.3800	0.3800	0.000%	25,693	+9,373.684%
2023-10-27	0.3850	0.3850	0.3800	0.3800	-1.299%	44,668	+9,373.684%
2023-10-26	0.3650	0.3900	0.3650	0.3850	+5.479%	114,143	+9,250.649%
2023-10-25	0.3550	0.3650	0.3550	0.3650	+2.817%	31,354	+9,763.014%
2023-10-24	0.3400	0.3550	0.3400	0.3550	+7.576%	81,016	+10,040.845%
2023-10-23	0.3300	0.3300	0.3300	0.3300	0.000%	2,707	+10,809.091%
2023-10-20	0.3300	0.3300	0.3300	0.3300	0.000%	10,000	+10,809.091%
2023-10-19	0.3300	0.3300	0.3300	0.3300	0.000%	16,929	+10,809.091%
2023-10-18	0.3300	0.3300	0.3300	0.3300	0.000%	220,583	+10,809.091%
2023-10-17	0.3300	0.3300	0.3300	0.3300	0.000%	0	+10,809.091%
2023-10-16	0.3300	0.3300	0.3300	0.3300	0.000%	12,718	+10,809.091%
2023-10-13	0.3300	0.3300	0.3200	0.3300	0.000%	39,308	+10,809.091%
2023-10-12	0.3300	0.3300	0.3300	0.3300	0.000%	63,524	+10,809.091%
2023-10-11	0.3300	0.3300	0.3300	0.3300	0.000%	8,261	+10,809.091%
2023-10-10	0.3400	0.3400	0.3300	0.3300	-2.941%	44,644	+10,809.091%
2023-10-09	0.3400	0.3400	0.3400	0.3400	0.000%	14,030	+10,488.235%
2023-10-06	0.3400	0.3400	0.3400	0.3400	-1.449%	23,876	+10,488.235%
2023-10-05	0.3500	0.3500	0.3400	0.3450	-1.429%	17,703	+10,334.783%
2023-10-04	0.3600	0.3600	0.3500	0.3500	-2.778%	62,917	+10,185.714%
2023-10-03	0.3600	0.3600	0.3600	0.3600	0.000%	347,329	+9,900.000%
2023-10-02	0.3650	0.3650	0.3600	0.3600	-1.370%	244,937	+9,900.000%
2023-09-29	0.3650	0.3650	0.3650	0.3650	0.000%	102,119	+9,763.014%
2023-09-28	0.3650	0.3650	0.3650	0.3650	0.000%	425,654	+9,763.014%
2023-09-27	0.3700	0.3700	0.3600	0.3650	-1.351%	275,353	+9,763.014%
2023-09-26	0.3700	0.3700	0.3700	0.3700	0.000%	134,233	+9,629.730%
2023-09-25	0.3700	0.3700	0.3700	0.3700	0.000%	42,566	+9,629.730%
2023-09-22	0.3700	0.3700	0.3700	0.3700	0.000%	173,753	+9,629.730%
2023-09-21	0.3750	0.3750	0.3700	0.3700	-1.333%	203,766	+9,629.730%
2023-09-20	0.3750	0.3750	0.3600	0.3750	0.000%	51,890	+9,500.000%
2023-09-19	0.3750	0.3750	0.3750	0.3750	0.000%	74,440	+9,500.000%
2023-09-18	0.3750	0.3750	0.3750	0.3750	0.000%	15,442	+9,500.000%
2023-09-15	0.3750	0.3750	0.3750	0.3750	-3.351%	10,175	+9,500.000%
2023-09-14	0.3700	0.3880	0.3650	0.3880	+2.105%	43,192	+9,178.351%
2023-09-13	0.3700	0.3800	0.3800	0.3800	+2.703%	25,300	+9,373.684%
2023-09-12	0.3600	0.3700	0.3600	0.3700	0.000%	8,002	+9,629.730%
2023-09-11	0.3700	0.3700	0.3700	0.3700	0.000%	213	+9,629.730%
2023-09-08	0.3700	0.3700	0.3700	0.3700	0.000%	56,500	+9,629.730%
2023-09-07	0.3700	0.3700	0.3700	0.3700	0.000%	38,535	+9,629.730%
2023-09-06	0.3700	0.3700	0.3700	0.3700	0.000%	0	+9,629.730%
2023-09-05	0.3700	0.3700	0.3700	0.3700	0.000%	90,007	+9,629.730%
2023-09-04	0.3700	0.3700	0.3700	0.3700	0.000%	96,567	+9,629.730%
2023-09-01	0.3700	0.3700	0.3700	0.3700	0.000%	140,540	+9,629.730%
2023-08-31	0.3850	0.3700	0.3600	0.3700	-3.896%	160,765	+9,629.730%
2023-08-30	0.3850	0.3850	0.3850	0.3850	+1.316%	5,729	+9,250.649%
2023-08-29	0.3800	0.3800	0.3800	0.3800	0.000%	123,166	+9,373.684%
2023-08-25	0.3800	0.3800	0.3800	0.3800	0.000%	8,838	+9,373.684%
2023-08-23	0.4050	0.3950	0.3600	0.3800	-1.299%	805,912	+9,373.684%
2023-08-22	0.3550	0.3850	0.3550	0.3850	+8.451%	203,213	+9,250.649%
2023-08-21	0.3550	0.3550	0.3550	0.3550	0.000%	22,500	+10,040.845%
2023-08-18	0.3650	0.3650	0.3550	0.3550	-2.740%	185,697	+10,040.845%
2023-08-17	0.3650	0.3650	0.3550	0.3650	0.000%	130,630	+9,763.014%
2023-08-15	0.3650	0.3650	0.3650	0.3650	0.000%	34	+9,763.014%
2023-08-14	0.3650	0.3650	0.3650	0.3650	0.000%	7,580	+9,763.014%
2023-08-11	0.3650	0.3650	0.3650	0.3650	0.000%	5,456	+9,763.014%
2023-08-10	0.3450	0.3700	0.3450	0.3650	+5.797%	130,770	+9,763.014%
2023-08-09	0.3450	0.3450	0.3450	0.3450	0.000%	180,000	+10,334.783%
2023-08-08	0.3450	0.3450	0.3450	0.3450	0.000%	0	+10,334.783%
2023-08-07	0.3550	0.3550	0.3450	0.3450	-2.817%	10,487	+10,334.783%
2023-08-04	0.3600	0.3600	0.3550	0.3550	-1.389%	158,055	+10,040.845%
2023-08-03	0.3580	0.3700	0.3580	0.3600	-2.703%	11,542	+9,900.000%
2023-08-02	0.3750	0.3750	0.3700	0.3700	+2.778%	52,392	+9,629.730%
2023-08-01	0.3750	0.3600	0.3600	0.3600	-4.000%	7,511	+9,900.000%
2023-07-28	0.3750	0.3750	0.3750	0.3750	0.000%	25,650	+9,500.000%
2023-07-27	0.3750	0.3750	0.3750	0.3750	+4.167%	47,173	+9,500.000%
2023-07-26	0.3750	0.3600	0.3600	0.3600	-4.000%	4,200	+9,900.000%
2023-07-25	0.3750	0.3750	0.3750	0.3750	0.000%	10	+9,500.000%
2023-07-24	0.3700	0.3850	0.3520	0.3750	+1.351%	149,703	+9,500.000%
2023-07-21	0.3600	0.3700	0.3600	0.3700	+2.778%	13,526	+9,629.730%
2023-07-20	0.3500	0.3600	0.3500	0.3600	+2.857%	36,477	+9,900.000%
2023-07-19	0.3550	0.3550	0.3500	0.3500	-1.408%	29,782	+10,185.714%
2023-07-18	0.3200	0.3550	0.3200	0.3550	+4.412%	93,426	+10,040.845%
2023-07-17	0.3150	0.3400	0.3150	0.3400	+9.677%	114,213	+10,488.235%
2023-07-14	0.3100	0.3100	0.3100	0.3100	0.000%	137,506	+11,512.903%
2023-07-13	0.3100	0.3100	0.3100	0.3100	0.000%	16,212	+11,512.903%
2023-07-12	0.3100	0.3100	0.3100	0.3100	0.000%	144,653	+11,512.903%
2023-07-11	0.3100	0.3100	0.3100	0.3100	0.000%	7,326	+11,512.903%
2023-07-10	0.3050	0.3100	0.3050	0.3100	+1.639%	48,149	+11,512.903%
2023-07-07	0.3250	0.3250	0.3050	0.3050	-6.154%	84,944	+11,703.279%
2023-07-06	0.3250	0.3250	0.3250	0.3250	0.000%	37,796	+10,976.923%
2023-07-05	0.3200	0.3250	0.3200	0.3250	+1.563%	29,164	+10,976.923%
2023-07-04	0.3200	0.3200	0.3200	0.3200	0.000%	16,797	+11,150.000%
2023-07-03	0.3250	0.3250	0.3200	0.3200	-1.538%	56,916	+11,150.000%
2023-06-30	0.3250	0.3250	0.3250	0.3250	0.000%	5,576	+10,976.923%
2023-06-29	0.3250	0.3250	0.3250	0.3250	+1.563%	14	+10,976.923%
2023-06-28	0.3350	0.3200	0.3200	0.3200	-4.478%	13,762	+11,150.000%
2023-06-27	0.3350	0.3350	0.3350	0.3350	0.000%	47,218	+10,646.269%
2023-06-26	0.3350	0.3350	0.3350	0.3350	0.000%	7,537	+10,646.269%
2023-06-23	0.3350	0.3350	0.3350	0.3350	-6.425%	92,951	+10,646.269%
2023-06-22	0.3350	0.3580	0.3580	0.3580	+6.866%	101,984	+9,955.866%
2023-06-21	0.3350	0.3350	0.3350	0.3350	0.000%	29,732	+10,646.269%
2023-06-20	0.3350	0.3350	0.3350	0.3350	0.000%	48,205	+10,646.269%
2023-06-19	0.3400	0.3400	0.3350	0.3350	-1.471%	76,187	+10,646.269%
2023-06-16	0.3250	0.3400	0.3250	0.3400	+4.615%	73,606	+10,488.235%
2023-06-15	0.3200	0.3250	0.3100	0.3250	+1.563%	35,501	+10,976.923%
2023-06-14	0.3200	0.3200	0.3200	0.3200	0.000%	17,050	+11,150.000%
2023-06-13	0.3100	0.3350	0.3100	0.3200	+3.226%	104,580	+11,150.000%
2023-06-12	0.2900	0.3100	0.3100	0.3100	+6.897%	8,050,531	+11,512.903%
2023-06-09	0.2900	0.2900	0.2900	0.2900	0.000%	58,701	+12,313.793%
2023-06-08	0.3050	0.3050	0.2900	0.2900	-4.918%	109,142	+12,313.793%
2023-06-07	0.2800	0.3050	0.2800	0.3050	+8.929%	81,617	+11,703.279%
2023-06-06	0.2700	0.2800	0.2700	0.2800	+3.704%	30,872	+12,757.143%
2023-06-05	0.2700	0.2700	0.2700	0.2700	0.000%	6,473	+13,233.333%
2023-06-02	0.2600	0.2700	0.2600	0.2700	+3.846%	136,612	+13,233.333%
2023-06-01	0.2600	0.2600	0.2600	0.2600	0.000%	2,704	+13,746.154%
2023-05-31	0.2800	0.2800	0.2600	0.2600	-7.143%	34,476	+13,746.154%
2023-05-30	0.2800	0.2800	0.2800	0.2800	0.000%	58,252	+12,757.143%
2023-05-26	0.2800	0.2800	0.2800	0.2800	0.000%	264,816	+12,757.143%
2023-05-25	0.2800	0.2800	0.2800	0.2800	0.000%	13,144	+12,757.143%
2023-05-24	0.2800	0.2800	0.2800	0.2800	0.000%	45,453	+12,757.143%
2023-05-23	0.2800	0.2800	0.2800	0.2800	0.000%	74,349	+12,757.143%
2023-05-22	0.2800	0.2800	0.2800	0.2800	0.000%	97,321	+12,757.143%
2023-05-19	0.2800	0.2800	0.2800	0.2800	0.000%	74,789	+12,757.143%
2023-05-18	0.2750	0.2800	0.2750	0.2800	+1.818%	67,715	+12,757.143%
2023-05-17	0.2950	0.2950	0.2750	0.2750	-5.822%	256,431	+12,990.909%
2023-05-16	0.2600	0.2920	0.2920	0.2920	+12.308%	328,255	+12,228.767%
2023-05-15	0.2600	0.2600	0.2600	0.2600	+8.333%	106,005	+13,746.154%
2023-05-12	0.2500	0.2600	0.2400	0.2400	-4.000%	132,221	+14,900.000%
2023-05-11	0.2550	0.2550	0.2450	0.2500	-1.961%	158,255	+14,300.000%
2023-05-10	0.2550	0.2550	0.2550	0.2550	0.000%	4,823	+14,017.647%
2023-05-09	0.2450	0.2550	0.2450	0.2550	+4.082%	44,859	+14,017.647%
2023-05-05	0.2450	0.2450	0.2450	0.2450	0.000%	430	+14,593.878%
2023-05-04	0.2450	0.2450	0.2450	0.2450	0.000%	251	+14,593.878%
2023-05-03	0.2600	0.2600	0.2450	0.2450	-5.769%	162,956	+14,593.878%
2023-05-02	0.2600	0.2600	0.2600	0.2600	0.000%	28,390	+13,746.154%
2023-04-28	0.2600	0.2600	0.2600	0.2600	0.000%	116,336	+13,746.154%
2023-04-27	0.2600	0.2600	0.2600	0.2600	0.000%	38	+13,746.154%
2023-04-26	0.2600	0.2600	0.2600	0.2600	0.000%	97,629	+13,746.154%
2023-04-25	0.2600	0.2600	0.2600	0.2600	0.000%	6,663	+13,746.154%
2023-04-24	0.2650	0.2650	0.2600	0.2600	-1.887%	52,139	+13,746.154%
2023-04-21	0.2650	0.2650	0.2650	0.2650	0.000%	1,817	+13,484.906%
2023-04-20	0.2650	0.2650	0.2650	0.2650	0.000%	52,049	+13,484.906%
2023-04-19	0.2650	0.2650	0.2650	0.2650	0.000%	57,764	+13,484.906%
2023-04-18	0.2650	0.2860	0.2650	0.2650	0.000%	30,404	+13,484.906%
2023-04-17	0.2650	0.2650	0.2650	0.2650	0.000%	6,815	+13,484.906%
2023-04-14	0.2650	0.2650	0.2650	0.2650	0.000%	10,147	+13,484.906%
2023-04-13	0.2650	0.2650	0.2650	0.2650	0.000%	180,830	+13,484.906%
2023-04-12	0.2650	0.2650	0.2650	0.2650	0.000%	80,285	+13,484.906%
2023-04-11	0.2600	0.2650	0.2600	0.2650	+1.923%	116,117	+13,484.906%
2023-04-06	0.2600	0.2600	0.2600	0.2600	0.000%	1,270	+13,746.154%
2023-04-05	0.2650	0.2650	0.2600	0.2600	-1.887%	79,068	+13,746.154%
2023-04-04	0.2650	0.2650	0.2650	0.2650	0.000%	363	+13,484.906%
2023-04-03	0.2650	0.2650	0.2650	0.2650	0.000%	16,295	+13,484.906%
2023-03-31	0.2550	0.2650	0.2550	0.2650	+3.922%	94,329	+13,484.906%
2023-03-30	0.2450	0.2550	0.2450	0.2550	+4.082%	207,795	+14,017.647%
2023-03-29	0.2450	0.2460	0.2450	0.2450	0.000%	291,226	+14,593.878%
2023-03-28	0.2450	0.2450	0.2450	0.2450	0.000%	55,439	+14,593.878%
2023-03-27	0.2550	0.2550	0.2450	0.2450	-3.922%	121,083	+14,593.878%
2023-03-24	0.2550	0.2550	0.2550	0.2550	0.000%	19,901	+14,017.647%
2023-03-23	0.2550	0.2550	0.2550	0.2550	0.000%	63,354	+14,017.647%
2023-03-22	0.2550	0.2550	0.2550	0.2550	0.000%	63	+14,017.647%
2023-03-21	0.2550	0.2700	0.2550	0.2550	0.000%	18,358	+14,017.647%
2023-03-20	0.2600	0.2600	0.2550	0.2550	-1.923%	69,158	+14,017.647%
2023-03-17	0.2550	0.2600	0.2450	0.2600	+1.961%	305,370	+13,746.154%
2023-03-16	0.2560	0.2560	0.2550	0.2550	0.000%	14,722	+14,017.647%
2023-03-15	0.2550	0.2560	0.2550	0.2550	0.000%	89,441	+14,017.647%
2023-03-14	0.2550	0.2550	0.2550	0.2550	0.000%	257,511	+14,017.647%
2023-03-13	0.2550	0.2550	0.2550	0.2550	0.000%	22,613	+14,017.647%
2023-03-10	0.2550	0.2550	0.2550	0.2550	+2.000%	88,703	+14,017.647%
2023-03-09	0.2750	0.2800	0.2500	0.2500	-9.091%	571,784	+14,300.000%
2023-03-08	0.2800	0.2800	0.2750	0.2750	-1.786%	20,334	+12,990.909%
2023-03-07	0.2800	0.2800	0.2800	0.2800	0.000%	60,701	+12,757.143%
2023-03-06	0.2800	0.2900	0.2800	0.2800	0.000%	31,564	+12,757.143%
2023-03-03	0.2800	0.2800	0.2800	0.2800	0.000%	16,598	+12,757.143%
2023-03-02	0.2850	0.2850	0.2800	0.2800	-6.667%	115,420	+12,757.143%
2023-03-01	0.2850	0.3000	0.3000	0.3000	+5.263%	7,177	+11,900.000%
2023-02-28	0.2850	0.2850	0.2850	0.2850	0.000%	9,088	+12,531.579%
2023-02-27	0.2850	0.2850	0.2850	0.2850	-0.350%	108,466	+12,531.579%
2023-02-24	0.2850	0.2860	0.2860	0.2860	+0.351%	46,657	+12,487.413%
2023-02-23	0.3050	0.3050	0.2850	0.2850	-6.557%	119,792	+12,531.579%
2023-02-22	0.2950	0.3100	0.2960	0.3050	+3.390%	345,114	+11,703.279%
2023-02-21	0.2950	0.3060	0.2950	0.2950	0.000%	1,796	+12,103.390%
2023-02-20	0.2950	0.3100	0.2950	0.2950	0.000%	122,483	+12,103.390%
2023-02-17	0.2950	0.2950	0.2950	0.2950	0.000%	1,162	+12,103.390%
2023-02-16	0.2950	0.2950	0.2950	0.2950	0.000%	27,160	+12,103.390%
2023-02-15	0.2950	0.2950	0.2950	0.2950	-0.338%	94,786	+12,103.390%
2023-02-14	0.2800	0.2960	0.2960	0.2960	+5.714%	76,495	+12,062.162%
2023-02-13	0.2800	0.2800	0.2800	0.2800	0.000%	8,200	+12,757.143%
2023-02-10	0.2800	0.2800	0.2800	0.2800	0.000%	3,026	+12,757.143%
2023-02-09	0.2800	0.2800	0.2800	0.2800	+3.704%	69	+12,757.143%
2023-02-08	0.2850	0.2700	0.2700	0.2700	-5.263%	40,066	+13,233.333%
2023-02-07	0.2850	0.2900	0.2850	0.2850	0.000%	267,030	+12,531.579%
2023-02-06	0.2850	0.2850	0.2850	0.2850	0.000%	13,711	+12,531.579%
2023-02-03	0.2900	0.2900	0.2850	0.2850	-1.724%	49,499	+12,531.579%
2023-02-02	0.3000	0.3000	0.2900	0.2900	-3.333%	50,975	+12,313.793%
2023-02-01	0.2950	0.3000	0.2950	0.3000	+1.695%	19,604	+11,900.000%
2023-01-31	0.2950	0.2950	0.2950	0.2950	0.000%	3,357	+12,103.390%
2023-01-30	0.2950	0.2950	0.2800	0.2950	0.000%	8,909	+12,103.390%
2023-01-27	0.3000	0.3000	0.2950	0.2950	-1.667%	27,929	+12,103.390%
2023-01-26	0.3000	0.3000	0.3000	0.3000	-1.639%	6,229	+11,900.000%
2023-01-25	0.3050	0.3050	0.3050	0.3050	0.000%	5,709	+11,703.279%
2023-01-24	0.3100	0.3100	0.3050	0.3050	-1.613%	64,650	+11,703.279%
2023-01-23	0.3100	0.3100	0.3100	0.3100	0.000%	20,776	+11,512.903%
2023-01-20	0.3100	0.3100	0.3100	0.3100	0.000%	16,543	+11,512.903%
2023-01-19	0.3100	0.3200	0.3100	0.3100	0.000%	51,296	+11,512.903%
2023-01-18	0.3100	0.3100	0.3100	0.3100	0.000%	15,070	+11,512.903%
2023-01-17	0.3100	0.3100	0.3100	0.3100	0.000%	49,480	+11,512.903%
2023-01-16	0.3100	0.3100	0.3100	0.3100	0.000%	191,746	+11,512.903%
2023-01-13	0.3100	0.3100	0.3100	0.3100	0.000%	220,559	+11,512.903%
2023-01-12	0.3200	0.3200	0.3100	0.3100	-3.125%	115,615	+11,512.903%
2023-01-11	0.2700	0.3300	0.2700	0.3200	+18.519%	418,714	+11,150.000%
2023-01-10	0.2500	0.2700	0.2600	0.2700	+8.000%	1,281,185	+13,233.333%
2023-01-09	0.2500	0.2500	0.2500	0.2500	0.000%	4,006	+14,300.000%
2023-01-06	0.2500	0.2500	0.2500	0.2500	0.000%	8,134	+14,300.000%
2023-01-05	0.2500	0.2500	0.2500	0.2500	0.000%	30,458	+14,300.000%
2023-01-04	0.2500	0.2500	0.2500	0.2500	0.000%	299,337	+14,300.000%
2023-01-03	0.2500	0.2500	0.2440	0.2500	0.000%	139,175	+14,300.000%

.dark-mode .HR7YGq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HR7YGq{ color: #333333; background-color: white; border: 2px solid #333333; }ANGANGLING DIRECT PLCstock LSE

ANG
ANGLING DIRECT PLC
stock LSE