Angling Direct PLC (ANG)

ANG
🏛️ 영국 →
53.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 25.00 25.98 24.68 25.00 0.0M
2022-12-29 25.00 25.98 25.16 25.00 0.0M
2022-12-28 25.00 26.00 25.98 25.00 0.0M
2022-12-23 25.00 26.00 25.16 25.00 0.0M
2022-12-22 25.00 26.00 25.00 25.00 0.1M
2022-12-21 25.00 26.00 25.11 25.00 0.0M
2022-12-20 25.00 26.00 24.00 25.00 0.0M
2022-12-19 25.00 26.00 24.66 26.00 0.0M
2022-12-16 25.00 26.00 25.90 25.00 0.0M
2022-12-15 25.00 25.90 24.50 25.00 0.0M
2022-12-14 25.00 26.00 25.90 25.00 0.0M
2022-12-13 25.00 25.90 24.44 25.00 0.0M
2022-12-12 25.00 25.98 25.98 25.00 0.0M
2022-12-09 26.00 25.98 24.44 25.00 0.2M
2022-12-08 26.00 27.00 24.25 26.00 0.2M
2022-12-07 26.50 28.00 25.00 26.00 0.1M
2022-12-06 26.50 28.00 26.00 26.50 0.1M
2022-12-05 26.50 27.05 25.50 26.50 0.1M
2022-12-02 26.50 27.05 26.00 26.50 0.1M
2022-12-01 26.50 28.00 28.00 26.50 0.0M
2022-11-30 26.50 28.00 27.05 26.50 0.0M
2022-11-29 26.50 27.05 27.05 26.50 0.0M
2022-11-28 26.50 27.05 25.25 26.50 0.0M
2022-11-25 26.50 28.00 25.40 26.50 0.0M
2022-11-24 26.50 26.29 26.29 26.50 0.0M
2022-11-23 26.50 27.05 25.40 26.50 0.0M
2022-11-22 26.50 27.05 25.25 26.50 0.1M
2022-11-21 26.50 28.00 25.25 26.00 0.1M
2022-11-18 27.00 28.00 25.00 26.50 0.0M
2022-11-17 27.00 27.06 26.00 27.00 0.0M
2022-11-16 28.50 28.00 26.00 27.00 0.0M
2022-11-15 28.50 28.08 27.00 28.50 0.0M
2022-11-14 28.50 28.10 27.10 28.50 0.0M
2022-11-11 28.50 27.48 27.00 28.50 0.0M
2022-11-10 28.50 28.20 27.00 28.50 0.0M
2022-11-09 28.50 28.40 27.06 28.50 0.0M
2022-11-08 29.00 30.00 27.50 28.50 0.0M
2022-11-07 29.00 30.00 28.94 29.00 0.0M
2022-11-04 29.00 29.00 29.00 29.00 0.0M
2022-11-03 29.00 29.00 28.00 29.00 0.1M
2022-11-02 29.00 29.04 29.04 29.00 0.0M
2022-11-01 29.00 29.10 28.00 29.00 0.0M
2022-10-31 29.00 30.00 28.70 29.00 0.0M
2022-10-28 29.00 29.20 29.20 29.00 0.0M
2022-10-27 29.00 30.00 28.65 29.00 0.1M
2022-10-26 29.00 29.40 29.40 29.00 0.0M
2022-10-25 29.00 29.40 28.00 29.00 0.0M
2022-10-24 29.00 29.40 29.40 29.00 0.0M
2022-10-21 29.00 29.50 29.50 29.00 0.0M
2022-10-20 29.00 29.00 29.00 29.00 0.0M
2022-10-19 29.00 29.45 28.50 29.00 0.0M
2022-10-18 29.00 29.50 28.48 29.00 0.2M
2022-10-17 29.00 30.00 29.58 29.00 0.0M
2022-10-14 28.50 29.60 27.50 28.60 0.2M
2022-10-13 29.00 29.80 27.50 28.50 0.1M
2022-10-12 26.50 29.90 24.00 29.00 0.4M
2022-10-11 32.00 32.90 31.00 32.00 0.2M
2022-10-10 32.00 33.00 32.00 32.00 2.0M
2022-10-07 32.00 31.00 31.00 32.00 0.0M
2022-10-06 32.00 33.00 31.62 32.00 0.0M
2022-10-05 32.00 33.00 31.00 32.00 0.0M
2022-10-04 32.00 33.00 31.00 32.00 0.0M
2022-10-03 32.00 33.00 31.41 32.00 0.1M
2022-09-30 32.00 32.90 31.00 32.00 0.1M
2022-09-29 32.00 33.00 31.41 32.00 0.0M
2022-09-28 32.00 33.00 30.00 32.00 0.1M
2022-09-27 32.00 33.00 32.78 32.00 0.0M
2022-09-26 32.00 32.00 32.00 32.00 0.0M
2022-09-23 32.00 32.98 30.00 32.00 0.1M
2022-09-22 32.00 33.00 33.00 32.00 0.0M
2022-09-21 32.00 32.78 31.00 32.00 0.0M
2022-09-20 32.00 32.45 32.45 32.00 0.1M
2022-09-16 32.00 32.56 31.34 32.00 0.0M
2022-09-15 32.00 33.00 31.00 31.00 0.3M
2022-09-14 32.00 33.00 32.98 32.00 0.0M
2022-09-13 31.50 33.00 31.00 32.00 0.1M
2022-09-12 31.00 32.00 31.80 31.00 0.0M
2022-09-09 31.00 32.00 30.00 31.00 0.0M
2022-09-08 31.00 31.98 30.51 31.00 0.0M
2022-09-07 31.00 31.36 30.00 31.00 0.1M
2022-09-06 31.00 32.00 30.04 31.00 0.1M
2022-09-05 31.00 30.04 30.04 31.00 0.0M
2022-09-02 31.00 31.48 30.00 31.00 0.0M
2022-09-01 32.00 33.00 29.25 31.50 0.1M
2022-08-31 32.00 32.00 32.00 32.00 0.0M
2022-08-30 32.00 33.00 31.20 32.00 0.0M
2022-08-26 31.50 32.40 31.04 32.40 0.0M
2022-08-25 32.00 33.00 30.02 31.50 0.0M
2022-08-24 32.50 33.00 31.00 32.00 0.0M
2022-08-23 32.50 34.00 31.00 32.50 0.1M
2022-08-22 32.50 34.00 31.02 32.50 0.0M
2022-08-19 31.50 34.00 31.00 32.50 0.1M
2022-08-18 33.50 32.00 28.00 32.00 1.5M
2022-08-17 36.50 38.00 37.75 36.50 0.0M
2022-08-16 36.50 37.88 35.55 36.50 0.0M
2022-08-15 36.50 37.66 37.00 36.50 0.0M
2022-08-12 36.50 37.00 37.00 36.50 0.0M
2022-08-11 37.50 38.00 35.00 36.50 0.0M
2022-08-10 37.50 37.65 37.45 37.50 0.0M
2022-08-09 37.50 37.65 37.65 37.50 0.0M
2022-08-08 37.50 37.67 36.08 37.50 0.0M
2022-08-05 37.50 39.00 36.05 38.00 0.0M
2022-08-04 38.00 39.00 36.08 37.50 0.0M
2022-08-03 38.00 38.34 37.00 38.00 0.0M
2022-08-02 38.00 37.35 37.35 38.00 0.1M
2022-08-01 38.00 38.12 37.25 38.00 0.0M
2022-07-29 39.50 40.60 37.25 38.00 0.1M
2022-07-28 39.50 40.60 37.25 39.50 0.0M
2022-07-27 39.50 38.80 38.05 39.50 0.0M
2022-07-26 39.50 38.88 37.97 39.50 0.0M
2022-07-25 39.50 39.89 39.89 39.50 0.0M
2022-07-22 39.50 39.89 38.00 39.50 0.1M
2022-07-21 39.50 39.40 38.05 39.50 0.0M
2022-07-20 39.50 39.49 39.49 39.50 0.0M
2022-07-19 40.50 40.40 39.00 39.50 0.0M
2022-07-18 40.50 40.44 39.51 40.50 0.0M
2022-07-15 40.50 40.50 40.50 40.50 0.3M
2022-07-14 40.50 39.46 39.46 40.50 0.0M
2022-07-13 40.50 40.40 40.40 40.50 0.0M
2022-07-12 40.50 40.50 40.50 40.50 0.0M
2022-07-11 40.50 40.46 40.46 40.50 0.0M
2022-07-08 40.50 42.00 39.00 40.50 0.0M
2022-07-07 40.00 41.00 38.36 39.00 0.1M
2022-07-06 40.00 42.00 39.72 40.00 0.0M
2022-07-05 40.00 39.89 38.00 40.00 0.0M
2022-07-04 40.00 40.00 38.11 40.00 0.0M
2022-07-01 40.00 42.00 42.00 40.00 0.0M
2022-06-30 40.00 40.12 38.36 40.00 0.0M
2022-06-29 41.00 40.50 39.28 40.00 0.0M
2022-06-28 40.50 40.50 40.50 40.50 0.0M
2022-06-27 40.50 41.49 38.36 40.50 0.0M
2022-06-24 39.00 42.00 38.00 40.00 0.0M
2022-06-23 40.00 41.00 39.00 39.00 0.0M
2022-06-22 41.00 42.00 39.00 40.00 0.0M
2022-06-21 41.00 41.10 41.00 41.00 0.0M
2022-06-20 41.00 41.20 40.10 41.00 0.0M
2022-06-17 42.00 43.00 39.00 41.00 0.1M
2022-06-16 43.30 43.60 41.00 42.00 0.0M
2022-06-15 43.30 43.00 43.00 43.30 0.0M
2022-06-14 43.50 43.60 43.40 43.30 0.0M
2022-06-13 45.00 46.00 43.00 43.50 0.1M
2022-06-10 46.00 44.80 44.80 46.00 0.0M
2022-06-09 46.50 47.00 45.00 46.00 0.0M
2022-06-08 46.50 46.50 46.50 46.50 0.0M
2022-06-07 46.50 45.55 45.55 46.50 0.0M
2022-06-06 46.50 46.50 46.50 46.50 0.0M
2022-06-01 46.50 48.00 45.20 46.50 0.1M
2022-05-31 46.00 46.50 45.00 46.50 0.1M
2022-05-30 50.00 48.93 42.00 46.00 0.9M
2022-05-27 50.00 50.00 50.00 50.00 0.0M
2022-05-26 51.00 51.00 48.00 50.00 0.0M
2022-05-25 51.00 50.03 50.03 51.00 0.0M
2022-05-24 51.00 50.03 50.03 51.00 0.0M
2022-05-23 51.50 51.00 49.64 51.00 0.0M
2022-05-20 51.50 52.00 51.00 51.50 0.0M
2022-05-19 51.50 53.00 50.55 51.50 0.1M
2022-05-18 51.50 52.89 50.81 51.50 0.0M
2022-05-17 50.00 51.99 49.75 51.50 0.1M
2022-05-16 46.50 49.96 46.11 48.00 0.0M
2022-05-13 48.50 47.52 45.22 46.50 0.1M
2022-05-12 50.00 50.95 47.00 48.50 0.1M
2022-05-11 48.00 50.47 45.65 50.00 0.1M
2022-05-10 51.50 52.53 50.00 50.50 0.1M
2022-05-09 52.00 54.00 49.90 51.50 0.1M
2022-05-06 52.00 52.55 51.44 52.00 0.0M
2022-05-05 52.00 53.00 51.20 52.00 0.1M
2022-05-04 53.00 52.78 52.00 52.00 0.0M
2022-05-03 53.00 52.95 52.32 53.00 0.0M
2022-04-29 53.00 52.95 52.00 52.00 0.0M
2022-04-28 53.50 54.00 52.00 53.00 0.0M
2022-04-27 53.50 54.26 52.48 53.50 0.0M
2022-04-26 53.50 54.23 52.48 53.50 0.0M
2022-04-25 53.50 54.29 52.48 53.50 0.0M
2022-04-22 53.50 53.50 53.50 53.50 0.0M
2022-04-21 53.50 54.34 52.48 53.50 0.0M
2022-04-20 53.50 54.34 52.61 53.50 0.1M
2022-04-19 53.50 54.40 52.60 53.50 0.0M
2022-04-14 53.50 54.40 52.55 53.50 0.0M
2022-04-13 53.50 54.45 52.55 53.50 0.0M
2022-04-12 53.50 52.50 52.50 53.50 0.0M
2022-04-11 53.50 54.63 52.00 53.50 0.0M
2022-04-08 53.50 53.50 53.50 53.50 0.0M
2022-04-07 53.50 55.00 52.00 53.50 0.0M
2022-04-06 53.50 55.00 52.36 53.50 0.0M
2022-04-05 52.50 55.00 51.00 51.00 0.0M
2022-04-04 52.50 55.00 51.95 52.50 0.0M
2022-04-01 52.50 53.17 51.00 52.50 0.0M
2022-03-31 52.50 53.17 51.00 52.50 0.0M
2022-03-30 54.00 54.34 51.53 52.50 0.1M
2022-03-29 55.00 55.00 53.00 54.00 0.0M
2022-03-28 54.50 54.70 54.00 55.00 0.1M
2022-03-25 54.50 54.70 54.03 54.50 0.0M
2022-03-24 55.50 55.00 54.03 54.50 0.0M
2022-03-23 55.50 55.50 55.50 55.50 0.0M
2022-03-22 57.50 57.35 54.03 55.50 0.0M
2022-03-21 57.50 60.00 55.00 57.50 0.0M
2022-03-18 54.00 59.90 55.92 57.50 0.1M
2022-03-17 52.50 55.96 54.00 54.00 0.0M
2022-03-16 47.50 54.00 48.85 52.50 0.0M
2022-03-15 47.50 49.00 45.00 47.50 0.0M
2022-03-14 47.50 49.50 46.00 47.50 0.0M
2022-03-11 47.50 50.00 46.00 47.50 0.0M
2022-03-10 47.50 49.90 46.00 47.50 0.0M
2022-03-09 45.50 49.40 44.03 47.50 0.1M
2022-03-08 45.50 46.55 44.03 45.50 0.0M
2022-03-07 48.50 48.03 43.55 47.00 0.1M
2022-03-04 49.00 49.90 48.00 48.50 0.0M
2022-03-03 50.00 50.45 48.55 49.00 0.0M
2022-03-02 50.00 51.00 48.30 49.00 0.0M
2022-03-01 52.50 54.00 48.03 50.00 0.0M
2022-02-28 53.00 51.11 51.00 52.50 0.0M
2022-02-25 53.00 53.76 51.00 53.00 0.0M
2022-02-24 54.00 57.00 51.10 53.00 0.0M
2022-02-23 55.00 55.75 53.20 55.00 0.1M
2022-02-22 56.00 56.30 53.42 55.00 0.0M
2022-02-21 56.00 57.00 55.20 56.50 0.0M
2022-02-18 55.50 57.00 55.10 56.00 0.1M
2022-02-17 53.50 54.00 53.42 55.50 0.1M
2022-02-16 53.00 54.00 52.80 53.50 0.0M
2022-02-15 53.50 54.00 51.00 52.50 0.0M
2022-02-14 56.50 57.00 52.10 53.50 0.1M
2022-02-11 56.50 56.60 56.10 56.50 0.0M
2022-02-10 56.50 56.65 56.00 56.50 0.0M
2022-02-09 56.50 56.49 56.11 56.50 0.0M
2022-02-08 56.50 57.00 57.00 57.00 0.0M
2022-02-07 57.00 57.00 56.10 57.00 0.0M
2022-02-04 57.50 60.00 56.03 57.50 0.1M
2022-02-03 56.00 59.00 54.72 59.00 0.1M
2022-02-02 55.50 58.00 54.68 56.00 0.0M
2022-02-01 55.50 56.45 54.00 55.50 0.0M
2022-01-31 56.00 57.49 50.10 55.50 0.1M
2022-01-28 53.50 58.00 52.00 56.00 0.1M
2022-01-27 52.50 56.00 50.00 53.50 16.4M
2022-01-26 52.50 52.90 52.22 52.50 0.0M
2022-01-25 52.50 53.00 52.22 52.50 0.0M
2022-01-24 53.00 53.00 52.00 52.50 0.0M
2022-01-21 53.50 54.00 52.00 53.00 0.0M
2022-01-20 53.50 54.49 53.10 53.50 0.1M
2022-01-19 53.50 54.49 53.01 53.50 0.0M
2022-01-18 53.50 54.49 54.49 53.50 0.0M
2022-01-17 53.50 55.00 52.00 53.50 0.1M
2022-01-14 53.50 53.90 52.66 53.50 0.0M
2022-01-13 53.50 53.90 52.75 53.50 0.0M
2022-01-12 53.50 53.90 52.61 53.50 0.0M
2022-01-11 53.50 55.00 52.61 53.50 0.1M
2022-01-10 53.50 55.00 53.03 54.00 0.3M
2022-01-07 53.50 53.90 52.50 53.50 0.0M
2022-01-06 54.00 55.00 52.03 53.50 0.1M
2022-01-05 54.00 54.40 54.00 54.00 0.0M
2022-01-04 54.50 56.00 52.00 54.00 0.1M