Italia markets open in 20 minutes

Angling Direct PLC (ANG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
34,500,00 (0,00%)
Alla chiusura: 02:23PM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202434,5035,0034,1334,5034,5081.780
07 mag 202434,5035,0034,0034,5034,504.401
03 mag 202434,5034,9933,6034,5034,509.248
02 mag 202434,5034,7534,7534,5034,50106
01 mag 202434,5035,0034,0034,5034,506
30 apr 202434,0035,0033,4035,0035,00802.300
29 apr 202433,5034,0033,0034,0034,00105.363
26 apr 202433,5033,9933,2533,5033,5029.382
25 apr 202434,5034,6033,7033,5033,5093.601
24 apr 202434,5034,7034,1534,5034,5065.285
23 apr 202434,5034,7534,1034,5034,50125.855
22 apr 202434,2034,9033,4134,5034,5072.493
19 apr 202435,2036,0033,4034,2034,2060.189
18 apr 202434,7034,9033,8434,7034,7030.548
17 apr 202435,0035,0033,4034,7034,70200.756
16 apr 202435,5036,0034,1335,0035,0076.001
15 apr 202436,0037,8035,0135,7035,7042.665
12 apr 202436,0037,0034,4036,0036,0013.852
11 apr 202436,0037,0035,2136,0036,0054.475
10 apr 202437,0039,0035,4436,0036,0044.901
09 apr 202437,0037,0735,4437,0037,0019.682
08 apr 202437,0037,2835,0037,0037,0075.721
05 apr 202436,5037,3335,7537,0037,0050.082
04 apr 202436,9437,4435,7436,5036,5046.869
03 apr 202436,5038,0035,0036,5036,50321.445
02 apr 202435,5036,9734,0036,5036,5018.774
28 mar 202436,0037,0034,0035,5035,50232.019
27 mar 202436,0037,0035,0037,0037,00371.356
26 mar 202436,0035,8235,8236,0036,0034.587
25 mar 202435,5035,9534,4036,0036,0030.489
22 mar 202436,0036,0035,1435,5035,501.843
21 mar 202437,0039,0035,0036,0036,0086.008
20 mar 202436,5037,2537,2537,0037,001.342
19 mar 202436,5038,0035,0036,5036,5016.241
18 mar 202436,5036,9536,9036,5036,501.927
15 mar 202436,5036,5036,5036,5036,50-
14 mar 202436,5037,3536,8936,5036,5024.024
13 mar 202436,5038,0035,0436,5036,504.882
12 mar 202436,0036,0036,0036,5036,5028.000
11 mar 202437,0037,4835,2536,0036,0075.860
08 mar 202437,0037,4836,2237,0037,0010.635
07 mar 202437,0038,0037,1137,0037,006.735
06 mar 202438,0037,7036,1337,0037,0018.028
05 mar 202438,5040,0037,3238,0038,002.983
04 mar 202438,5038,8937,0338,5038,5062.127
01 mar 202439,0040,0036,0038,5038,5039.620
29 feb 202439,0039,0038,0039,0039,0024.643
28 feb 202441,0039,7037,2039,0039,00129.043
27 feb 202441,0040,0040,0041,0041,001.420
26 feb 202441,0041,1340,0041,0041,004.434
23 feb 202441,5043,0040,0041,0041,0056.094
22 feb 202441,5043,0040,1541,5041,5090.093
21 feb 202440,5043,5039,1141,5041,50377.113
20 feb 202439,0042,0038,0040,5040,5091.972
19 feb 202439,0039,4538,0239,0039,0095
16 feb 202439,0039,4538,0239,0039,0026.532
15 feb 202439,0039,8938,0439,0039,0038.012
14 feb 202439,0039,4438,5839,0039,007.544
13 feb 202439,0038,5838,5839,0039,008.767
12 feb 202440,0042,0038,5539,0039,00115.821
09 feb 202440,0039,9738,4440,0040,0038.826
08 feb 202440,0042,0038,0040,0040,0054.987
07 feb 202440,5039,7538,5540,0040,0064.263
06 feb 202440,5040,6140,4940,5040,5030.000
05 feb 202440,5040,6239,0340,5040,5038.130
02 feb 202440,5041,8739,5040,5040,5016.438
01 feb 202440,5039,5039,5040,5040,502.201
31 gen 202440,5040,7839,0040,5040,5070.010
30 gen 202439,0041,0038,0040,5040,50171.030
29 gen 202439,5040,0038,0039,0039,0044.000
26 gen 202439,5039,9939,0139,5039,501.007
25 gen 202439,5040,0039,0039,5039,5039.964
24 gen 202439,5040,0039,0039,5039,506.505
23 gen 202439,5040,0039,0039,5039,5020.057
22 gen 202440,0039,6939,0239,5039,5080.844
19 gen 202441,5042,0039,0040,0040,0096.546
18 gen 202441,5043,0040,0041,5041,5048.025
17 gen 202441,5043,0040,0341,5041,5096.999
16 gen 202442,0044,0040,0041,5041,5057.069
15 gen 202443,4043,4441,0042,0042,0026.515
12 gen 202442,0041,4140,0042,0042,0063.145
11 gen 202442,5044,0041,0042,0042,0033.793
10 gen 202442,5043,9743,7042,5042,505.659
09 gen 202442,5041,5041,5042,5042,502.119
08 gen 202442,5041,6441,6442,5042,501.000
05 gen 202442,0044,0040,7342,5042,5030.407
04 gen 202442,0043,4040,6542,0042,005.489
03 gen 202442,5043,0040,4842,0042,0037.442
02 gen 202443,0045,0041,0042,0042,0057.374
29 dic 202343,5045,0041,0043,0043,0048.388
28 dic 202341,0045,0037,0045,0045,00278.387
27 dic 202339,0041,0037,0041,0041,0039.317
22 dic 202338,5040,9037,6739,0039,008.383
21 dic 202338,5040,0040,0038,5038,50342
20 dic 202338,5040,0039,9738,5038,503.750
19 dic 202337,0039,9736,1038,5038,50187.631
18 dic 202339,0040,0037,1637,0037,00115.477
15 dic 202339,0039,2039,2039,0039,005.549
14 dic 202339,0038,0238,0239,0039,0038
13 dic 202338,5038,7037,0339,0039,0093.104
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...