Angling Direct Plc Historical Data - ANG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Angling Direct Plc (ANG)

38.50

0.00

(0.00%)

Closed 05 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-2.53164556962	39.5	41.5	38.5	216772	39.25870877	DE
4	0.5	1.31578947368	38	42	38	196290	39.58168418	DE
12	0	0	38.5	42	38	157629	39.53790608	DE
26	3	8.45070422535	35.5	42	34	104227	38.62926896	DE
52	0	0	38.5	42	33.5	82813	37.88122675	DE
156	-10.5	-21.4285714286	49	59.5	24	93219	34.95858761	DE
260	-11.5	-23	50	89.2	24	108042	48.51519707	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741023000	38.5	-0.5	-1.28	39	39	38.5	271102
1740763800	39	-0.5	-1.27	39.5	39.5	39	390897
1740677400	39.5	-1	-2.47	40.5	40.5	39.5	168638
1740591000	40.5	1.1	2.79	40.5	41.5	40.5	209406
1740504600	39.4	-0.1	-0.25	39.5	39.5	39.4	43819
1740418200	39.5	0	0.00	39.5	39.5	39.5	115849
1740159000	39.5	-0.5	-1.25	40	40	39.5	27104
1740072600	40	0.5	1.27	39.5	40	39.5	77862
1739986200	39.5	-0.5	-1.25	40	40	39.5	73849
1739899800	40	0	0.00	40	40	40	15049
1739813400	40	-1	-2.44	41	41	40	106993
1739554200	41	0	0.00	41	41	41	98552
1739467800	41	0	0.00	41	41	41	88696
1739381400	41	1.5	3.80	39.5	41	39.5	217195
1739295000	39.5	-1.5	-3.66	41	41	39.5	149581
1739208600	41	0	0.00	41	41	41	140553
1738949400	41	2	5.13	40	42	40	338560
1738863000	39	1	2.63	38	41	38	1245046
1738776600	38	0	0.00	38	38	38	75000
1738690200	38	0	0.00	38	38	38	72041
1738603800	38	-1.5	-3.80	39.5	39.5	38	101385
1738344600	39.5	1.3	3.40	39.5	39.5	38.8	3392
1738258200	38.2	-1.3	-3.29	39.5	39.5	38.2	66
1738171800	39.5	0	0.00	39.5	39.5	39.5	13606
1738085400	39.5	0	0.00	39.5	39.5	39.5	133337
1737999000	39.5	0	0.00	39.5	39.5	39.5	50126
1737739800	39.5	-0.5	-1.25	40	40	39.5	225334
1737653400	40	0	0.00	40	40	40	103700
1737567000	40	0	0.00	40	40	40	46500
1737480600	40	0	0.00	40	40	40	31974
1737394200	40	0	0.00	40	40	40	19489
1737135000	40	-1	-2.44	39.5	40	39.5	157809
1737048600	41	1	2.50	40	41	39.5	180908
1736962200	40	0.5	1.27	39.5	40	39.5	244310
1736875800	39.5	0	0.00	39.5	39.5	39.5	61365
1736789400	39.5	-1	-2.47	40.5	40.5	39.5	180102
1736530200	40.5	0	0.00	40.5	40.5	40.5	112997
1736443800	40.5	0	0.00	40.5	40.5	40.2	199886
1736357400	40.5	0	0.00	40.5	42	40.5	74995
1736271000	40.5	0	0.00	40.5	40.5	40.5	1286
1736184600	40.5	0	0.00	40.5	42	40.5	116961
1735925400	40.5	0	0.00	40.5	40.5	40.5	26479
1735839000	40.5	0	0.00	40.5	40.5	40.5	12389
1735666200	40.5	0	0.00	40.5	40.5	40.5	22269
1735579800	40.5	0.5	1.25	40	40.5	40	36013
1735320600	40	0	0.00	40	40	39	44948
1735061400	40	0.5	1.27	39.5	40	39.5	105021
1734975000	39.5	0	0.00	39.5	39.5	39.5	126623
1734715800	39.5	0	0.00	39.5	39.5	39.5	347959
1734629400	39.5	0	0.00	39.5	39.5	39.5	55221
1734543000	39.5	0	0.00	39.5	39.5	39.5	1273
1734456600	39.5	0.5	1.28	39	39.5	39	105526
1734370200	39	0	0.00	39	39	39	55612
1734111000	39	0	0.00	39	39	39	1526955
1734024600	39	0	0.00	39	39	39	175059
1733938200	39	0.5	1.30	39	39	39	315123
1733851800	38.5	0	0.00	38.5	38.5	38.5	43069
1733765400	38.5	2.5	6.94	36	39	36	281952
1733506200	36	-0.8	-2.17	36	36	36	7538
1733419800	36.8	0.8	2.22	36	36.8	36	20202
1733333400	36	0.5	1.41	35.5	36	35.5	30504

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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