Angling Direct PLC (ANG)
GBX 49.0
(0.8%)
GBX 49.0
(0.8%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 Aug, 2018 | 99.8 | 105.95 | 99.8 | 104.0 | 146.58 Thousand |
| 21 Aug, 2018 | 88.5 | 99.0 | 88.0 | 97.0 | 472.64 Thousand |
| 20 Aug, 2018 | 84.88 | 84.88 | 83.03 | 83.5 | 13.66 Thousand |
| 17 Aug, 2018 | 84.5 | 85.48 | 84.0 | 85.0 | 49.79 Thousand |
| 16 Aug, 2018 | 92.5 | 93.06 | 83.0 | 84.5 | 113.85 Thousand |
| 15 Aug, 2018 | 92.5 | 92.5 | 91.03 | 92.5 | 76.00 |
| 14 Aug, 2018 | 93.06 | 93.06 | 91.03 | 92.5 | 4537.00 |
| 13 Aug, 2018 | 94.0 | 94.8 | 92.11 | 93.5 | 40.29 Thousand |
| 10 Aug, 2018 | 92.0 | 94.0 | 91.02 | 94.0 | 87.91 Thousand |
| 09 Aug, 2018 | 92.0 | 92.0 | 91.25 | 92.0 | 5000.00 |
ANIC
ANP
ANTO
AMRQ
AMS
ANCR