Angling Direct Plc ANG
LSE · Birleşik Krallık · Perakende Ticaret
GBp 53,500,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 53,50 | -%0,93 | GBp 54,00 | GBp 55,00 | GBp 53,00 | 13,61K |
| 2026-09-29 | GBp 54,00 | +%0,93 | GBp 53,50 | GBp 54,00 | GBp 53,00 | 27,38K |
| 2026-09-28 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 54,00 | GBp 53,00 | 7,60K |
| 2026-09-25 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 53,65 | GBp 53,00 | 1,86K |
| 2026-09-24 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 54,00 | GBp 53,00 | 4,31K |
| 2026-09-23 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 53,69 | GBp 53,10 | 1,80K |
| 2026-09-22 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 53,69 | GBp 53,00 | 10,38K |
| 2026-09-21 | GBp 53,50 | -%1,83 | GBp 54,50 | GBp 56,00 | GBp 53,00 | 51,73K |
| 2026-09-18 | GBp 54,50 | %0,00 | GBp 54,50 | GBp 56,00 | GBp 53,06 | 9,96K |
| 2026-09-17 | GBp 54,50 | %0,00 | GBp 54,50 | GBp 54,73 | GBp 54,25 | 4,01K |
| 2026-09-16 | GBp 54,50 | %0,00 | GBp 54,50 | GBp 54,90 | GBp 53,72 | 10,01K |
| 2026-09-15 | GBp 54,50 | %0,00 | GBp 54,50 | GBp 56,00 | GBp 53,00 | 32,23K |
| 2026-09-14 | GBp 54,50 | %0,00 | GBp 54,50 | GBp 56,00 | GBp 53,00 | 34,58K |
| 2026-09-11 | GBp 54,50 | +%1,87 | GBp 53,50 | GBp 55,00 | GBp 53,00 | 34,99K |
| 2026-09-10 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 54,28 | 20,05K |
| 2026-09-09 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 54,27 | 17,39K |
| 2026-09-08 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,89 | GBp 52,00 | 59,15K |
| 2026-09-07 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 53,08 | 231,87K |
| 2026-09-04 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 52,85 | 1,46M |
| 2026-09-03 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 52,00 | 25,65K |
| 2026-09-02 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 54,87 | GBp 53,13 | 102,49K |
| 2026-09-01 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 54,87 | GBp 52,62 | 47,28K |
| 2026-08-28 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 52,21 | 150,38K |
| 2026-08-27 | GBp 53,50 | +%8,08 | GBp 49,50 | GBp 54,25 | GBp 50,00 | 250,07K |
| 2026-08-26 | GBp 49,50 | +%1,02 | GBp 49,00 | GBp 51,00 | GBp 48,00 | 2,90M |
| 2026-08-25 | GBp 49,00 | +%1,03 | GBp 48,50 | GBp 50,00 | GBp 47,81 | 5,64K |
| 2026-08-24 | GBp 48,50 | +%3,19 | GBp 47,00 | GBp 49,60 | GBp 46,56 | 134,96K |
| 2026-08-21 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 47,88 | GBp 46,48 | 90,91K |
| 2026-08-20 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 48,00 | GBp 46,10 | 190,88K |
| 2026-08-19 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 48,00 | GBp 46,00 | 1,26M |
| 2026-08-18 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 48,00 | GBp 46,00 | 580,01K |
| 2026-08-17 | GBp 47,00 | +%1,73 | GBp 46,50 | GBp 48,00 | GBp 46,13 | 126,43K |
| 2026-08-14 | GBp 46,20 | -%0,65 | GBp 46,50 | GBp 47,00 | GBp 46,01 | 46,13K |
| 2026-08-13 | GBp 46,50 | -%1,06 | GBp 47,00 | GBp 48,00 | GBp 45,50 | 128,72K |
| 2026-08-12 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 47,44 | GBp 46,00 | 61,83K |
| 2026-08-11 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 48,00 | GBp 46,15 | 66,00K |
| 2026-08-10 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 47,85 | GBp 46,25 | 558,34K |
| 2026-08-07 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 48,00 | GBp 46,00 | 198,14K |
| 2026-08-06 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 48,00 | GBp 46,00 | 36,63K |
| 2026-08-05 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 47,98 | GBp 46,00 | 420,73K |
| 2026-08-04 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 47,98 | GBp 47,98 | 4,87K |
| 2026-08-03 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 48,00 | GBp 46,00 | 18,81K |
| 2026-07-31 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 48,00 | GBp 46,00 | 34,92K |
| 2026-07-30 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 48,00 | GBp 46,55 | 73,69K |
| 2026-07-29 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 48,00 | GBp 46,41 | 61,38K |
| 2026-07-28 | GBp 47,00 | -%4,08 | GBp 49,00 | GBp 50,00 | GBp 46,33 | 100,33K |
| 2026-07-27 | GBp 49,00 | %0,00 | GBp 49,00 | GBp 50,00 | GBp 48,04 | 8,72K |
| 2026-07-24 | GBp 49,00 | -%1,01 | GBp 49,50 | GBp 50,00 | GBp 48,00 | 102,40K |
| 2026-07-23 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,00 | 5,90K |
| 2026-07-22 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,47 | 9 |
| 2026-07-21 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 49,67 | GBp 49,00 | 22,53K |
| 2026-07-20 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 49,67 | GBp 49,00 | 72 |
| 2026-07-17 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,02 | 157 |
| 2026-07-16 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,00 | 154,72K |
| 2026-07-15 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,00 | 300,18K |
| 2026-07-14 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,00 | 11,38K |
| 2026-07-13 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,00 | 13,43K |
| 2026-07-10 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 49,99 | GBp 49,76 | 18,07K |
| 2026-07-09 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 49,76 | GBp 49,00 | 8,87K |
| 2026-07-08 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,00 | 2,87K |
| 2026-07-07 | GBp 49,50 | -%1,00 | GBp 49,50 | GBp 50,00 | GBp 49,72 | 19,48K |
| 2026-07-06 | GBp 50,00 | +%1,01 | GBp 49,50 | GBp 50,00 | GBp 49,70 | 30,87K |
| 2026-07-03 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,56 | 13,09K |
| 2026-07-02 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,00 | 66,37K |
| 2026-07-01 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 49,70 | GBp 49,70 | 250 |
| 2026-06-30 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,97 | 16,09K |
| 2026-06-29 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,00 | 13,15K |
| 2026-06-26 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,65 | 62,05K |
| 2026-06-25 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,00 | 14,34K |
| 2026-06-24 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,62 | 216,32K |
| 2026-06-23 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,00 | 258,00K |
| 2026-06-22 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,00 | 39,27K |
| 2026-06-19 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 49,99 | GBp 49,00 | 47,94K |
| 2026-06-18 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,00 | 23,27K |
| 2026-06-17 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,00 | 34,25K |
| 2026-06-16 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 50,00 | GBp 49,00 | 49,56K |
| 2026-06-15 | GBp 49,50 | +%0,41 | GBp 48,50 | GBp 50,00 | GBp 48,00 | 26,54K |
| 2026-06-12 | GBp 49,30 | %0,00 | GBp 49,30 | GBp 50,00 | GBp 48,60 | 18,09K |
| 2026-06-11 | GBp 49,30 | %0,00 | GBp 49,30 | GBp 50,00 | GBp 48,60 | 25,75K |
| 2026-06-10 | GBp 49,30 | %0,00 | GBp 49,30 | GBp 50,00 | GBp 48,60 | 127,46K |
| 2026-06-09 | GBp 49,30 | -%1,00 | GBp 49,30 | GBp 50,00 | GBp 48,60 | 17,07K |
| 2026-06-08 | GBp 49,80 | -%0,40 | GBp 50,00 | GBp 51,00 | GBp 48,25 | 86,45K |
| 2026-06-05 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 18,03K |
| 2026-06-04 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,70 | 188,89K |
| 2026-06-03 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 44,09K |
| 2026-06-02 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 43,12K |
| 2026-06-01 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 159,49K |
| 2026-05-29 | GBp 50,00 | +%3,09 | GBp 48,50 | GBp 51,00 | GBp 48,60 | 318,55K |
| 2026-05-28 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 50,00 | GBp 47,00 | 176,36K |
| 2026-05-27 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 50,00 | GBp 48,76 | 175,73K |