Angling Direct Plc Historical Data - ANG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Angling Direct Plc (ANG)
Angling Direct Plc (ANG) Historical

Angling Direct Plc (ANG)

34.00

0.50

(1.49%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.584795321637	34.2	34.5	33.5	77323	34.18189884	DE
4	-1.5	-4.22535211268	35.5	37	33.5	75925	35.40265615	DE
12	-6.5	-16.049382716	40.5	42	33.5	65685	37.38240664	DE
26	-4	-10.5263157895	38	45	33.5	119219	36.93682267	DE
52	8	30.7692307692	26	45	24	131257	34.51877808	DE
156	-47	-58.024691358	81	89.2	24	124080	46.4446695	DE
260	-39	-53.4246575342	73	89.2	24	106372	51.48019391	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	33.5	0	0.00	33.5	33.5	33.5	29382
1714062600	33.5	-1	-2.90	34.5	34.5	33.5	93601
1713976200	34.5	0	0.00	34.5	34.5	34.5	65285
1713889800	34.5	0	0.00	34.5	34.5	34.5	125855
1713803400	34.5	0.3	0.88	34.2	34.5	33.7	72493
1713544200	34.2	-0.5	-1.44	35.2	35.2	33.7	60189
1713457800	34.7	0	0.00	34.7	34.7	34.7	30548
1713371400	34.7	-0.3	-0.86	35	35	34	200756
1713285000	35	-0.7	-1.96	35.5	35.5	34.5	76001
1713198600	35.7	-0.3	-0.83	36	37	35.7	42665
1712939400	36	0	0.00	36	36	36	13852
1712853000	36	0	0.00	36	36	36	54475
1712766600	36	-1	-2.70	37	37	36	44901
1712680200	37	0	0.00	37	37	37	19682
1712593800	37	0	0.00	37	37	37	75721
1712334600	37	0.5	1.37	36.5	37	36.5	50082
1712248200	36.5	0	0.00	36.5	36.5	36.5	46869
1712161800	36.5	0	0.00	36.5	36.5	36.5	321445
1712075400	36.5	1	2.82	35.5	36.5	33.7	18774
1711647000	35.5	-1.5	-4.05	36	36	35.5	232019
1711560600	37	1	2.78	36	37	36	371356
1711474200	36	0	0.00	36	36	36	34587
1711387800	36	0.5	1.41	35.5	36	35.5	30489
1711128600	35.5	-0.5	-1.39	36	36	35.5	1843
1711042200	36	-1	-2.70	37	37	35.5	86008
1710955800	37	0.5	1.37	36.5	37	36.5	1342
1710869400	36.5	0	0.00	36.5	36.5	36.5	16241
1710783000	36.5	0	0.00	36.5	36.5	36.5	1927
1710523800	36.5	0	0.00	36.5	36.5	36.5	0
1710437400	36.5	0	0.00	36.5	36.5	36.5	24024
1710351000	36.5	0	0.00	36.5	36.5	36.5	4882
1710264600	36.5	0.5	1.39	36	36.5	36	28000
1710178200	36	-1	-2.70	37	37	36	75860
1709919000	37	0	0.00	37	37	37	10635
1709832600	37	0	0.00	37	37	37	6735
1709746200	37	-1	-2.63	38	38	37	18028
1709659800	38	-0.5	-1.30	38.5	38.5	38	2983
1709573400	38.5	0	0.00	38.5	38.5	38.5	62127
1709314200	38.5	-0.5	-1.28	39	39	37	39620
1709227800	39	0	0.00	39	39	37	24643
1709141400	39	-2	-4.88	41	42	39	234043
1709055000	41	0	0.00	41	41	41	1420
1708968600	41	0	0.00	41	41	41	4434
1708709400	41	-0.5	-1.20	41.5	41.5	41	56094
1708623000	41.5	0	0.00	41.5	41.5	41.5	90093
1708536600	41.5	1	2.47	40.5	42	38.5	377113
1708450200	40.5	1.5	3.85	39	40.5	39	91972
1708363800	39	0	0.00	39	39	38.9	95
1708104600	39	0	0.00	39	39	38.9	26532
1708018200	39	0	0.00	39	39	38.9	38012
1707931800	39	0	0.00	39	39	38.9	7544
1707845400	39	0	0.00	39	39	38.9	8767
1707759000	39	-1	-2.50	40	40	38.9	65821
1707499800	40	0	0.00	40	40	40	38826
1707413400	40	0	0.00	40	40	40	54987
1707327000	40	-0.5	-1.23	40.5	40.5	40	64263
1707240600	40.5	0	0.00	40.5	40.5	40.5	30000
1707154200	40.5	0	0.00	40.5	40.5	40.5	38130
1706895000	40.5	0	0.00	40.5	40.5	40.5	16438
1706808600	40.5	0	0.00	40.5	40.5	40.5	2201
1706722200	40.5	0	0.00	40.5	40.5	40.5	70010
1706635800	40.5	1.5	3.85	39	40.5	39	171030
1706549400	39	-0.5	-1.27	39.5	39.5	39	44000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions