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
2023-12-29 43.50 45.00 41.00 43.00 0.0M
2023-12-28 41.00 45.00 41.00 45.00 0.3M
2023-12-27 39.00 41.00 37.00 41.00 0.0M
2023-12-22 38.50 40.90 37.67 39.00 0.0M
2023-12-21 38.50 40.00 40.00 38.50 0.0M
2023-12-20 38.50 40.00 39.97 38.50 0.0M
2023-12-19 37.00 39.97 36.10 38.50 0.2M
2023-12-18 39.00 40.00 37.16 37.00 0.1M
2023-12-15 39.00 39.20 39.20 39.00 0.0M
2023-12-14 39.00 38.02 38.02 39.00 0.0M
2023-12-13 38.50 38.70 37.03 39.00 0.1M
2023-12-12 38.50 38.70 37.00 38.50 0.1M
2023-12-11 38.50 38.70 38.70 38.50 0.0M
2023-12-08 39.00 39.75 37.00 38.50 0.1M
2023-12-07 40.00 42.00 38.00 39.00 0.1M
2023-12-06 40.00 40.25 38.04 40.00 0.0M
2023-12-05 40.00 40.00 40.00 40.00 0.0M
2023-12-04 40.00 40.40 38.00 40.00 0.0M
2023-12-01 40.00 42.00 38.00 40.00 0.1M
2023-11-30 40.50 42.00 38.50 40.00 0.1M
2023-11-29 40.00 41.70 39.00 40.50 0.1M
2023-11-28 36.50 41.00 37.00 40.00 0.3M
2023-11-27 36.50 38.00 37.50 36.50 0.1M
2023-11-24 36.00 38.00 34.57 36.50 0.2M
2023-11-23 35.50 37.00 34.00 36.00 0.1M
2023-11-22 35.00 37.00 33.20 35.50 0.1M
2023-11-21 34.00 37.00 35.49 35.00 0.0M
2023-11-20 36.00 37.00 34.00 34.00 0.1M
2023-11-17 36.00 38.00 38.00 36.00 0.0M
2023-11-16 36.00 34.20 34.08 36.00 0.0M
2023-11-15 36.00 36.67 34.08 36.00 0.1M
2023-11-14 36.00 37.56 34.37 36.00 0.0M
2023-11-13 36.00 37.56 34.00 36.00 0.0M
2023-11-10 36.00 37.56 34.37 36.00 0.0M
2023-11-09 36.00 38.00 34.37 36.00 0.0M
2023-11-08 36.00 35.60 34.00 36.00 2.3M
2023-11-07 35.50 34.40 34.00 35.50 0.2M
2023-11-06 35.50 37.00 34.00 35.50 2.1M
2023-11-03 35.00 37.00 34.02 35.50 0.0M
2023-11-02 38.00 38.00 34.25 35.00 4.4M
2023-11-01 38.00 37.48 36.40 38.00 0.1M
2023-10-31 38.00 39.44 36.31 38.00 0.1M
2023-10-30 38.00 39.44 37.00 38.00 0.0M
2023-10-27 38.50 40.00 37.43 38.00 0.0M
2023-10-26 36.50 38.90 35.00 38.50 0.1M
2023-10-25 35.50 38.00 34.67 36.50 0.0M
2023-10-24 34.00 36.00 34.23 35.50 0.1M
2023-10-23 33.00 33.09 33.09 33.00 0.0M
2023-10-20 33.00 31.92 31.92 33.00 0.0M
2023-10-19 33.00 35.00 31.92 33.00 0.0M
2023-10-18 33.00 33.26 31.04 33.00 0.5M
2023-10-17 33.00 33.00 33.00 33.00 0.0M
2023-10-16 33.00 33.40 31.83 33.00 0.0M
2023-10-13 33.00 35.00 31.81 33.00 0.0M
2023-10-12 33.00 35.00 31.66 33.00 0.1M
2023-10-11 33.00 34.15 31.50 33.00 0.0M
2023-10-10 34.00 33.15 33.10 33.00 0.0M
2023-10-09 34.00 35.00 33.00 34.00 0.0M
2023-10-06 34.00 33.12 33.00 34.00 0.0M
2023-10-05 35.00 34.99 33.50 34.50 0.0M
2023-10-04 36.00 37.00 34.00 35.00 0.1M
2023-10-03 36.00 35.95 35.00 36.00 0.3M
2023-10-02 36.50 37.00 35.00 36.00 0.2M
2023-09-29 36.50 36.06 36.00 36.50 0.5M
2023-09-28 36.50 37.00 36.00 36.50 0.4M
2023-09-27 37.00 37.10 36.00 36.50 0.3M
2023-09-26 37.00 36.16 36.10 37.00 0.3M
2023-09-25 37.00 38.00 36.13 37.00 0.0M
2023-09-22 37.00 38.00 36.09 37.00 0.2M
2023-09-21 37.50 36.58 36.09 37.00 0.2M
2023-09-20 37.50 36.58 36.00 37.50 0.1M
2023-09-19 37.50 36.25 36.00 37.50 0.1M
2023-09-18 37.50 37.95 36.53 37.50 0.0M
2023-09-15 37.50 37.95 36.03 37.50 0.0M
2023-09-14 37.00 38.80 36.00 38.80 0.0M
2023-09-13 37.00 38.00 36.04 38.00 0.0M
2023-09-12 37.00 38.00 36.00 37.00 0.0M
2023-09-11 37.00 37.49 37.49 37.00 0.0M
2023-09-08 37.00 37.98 36.04 37.00 0.1M
2023-09-07 37.00 37.76 36.31 37.00 0.0M
2023-09-06 37.00 37.00 37.00 37.00 0.0M
2023-09-05 37.00 37.98 37.00 37.00 0.1M
2023-09-04 37.00 38.00 36.00 37.00 0.1M
2023-09-01 37.00 37.98 36.33 37.00 0.1M
2023-08-31 38.50 39.00 34.55 37.00 0.2M
2023-08-30 38.50 40.00 37.00 38.50 0.0M
2023-08-29 38.00 40.00 37.00 38.00 0.1M
2023-08-25 38.00 38.10 37.02 38.00 0.0M
2023-08-24 38.00 39.20 37.00 38.00 0.1M
2023-08-23 40.50 40.45 36.00 38.00 0.7M
2023-08-22 35.50 39.00 34.16 38.50 0.2M
2023-08-21 35.50 36.75 34.36 35.50 0.0M
2023-08-18 36.50 37.00 34.34 35.50 0.2M
2023-08-17 36.50 38.00 34.93 36.50 0.1M
2023-08-16 36.50 38.00 35.00 36.50 0.0M
2023-08-15 36.50 37.35 37.35 36.50 0.0M
2023-08-14 36.50 35.56 35.03 36.50 0.0M
2023-08-11 36.50 37.35 37.35 36.50 0.0M
2023-08-10 34.50 37.00 34.99 36.50 0.1M
2023-08-09 34.50 34.65 34.25 34.50 0.2M
2023-08-08 34.50 34.50 34.50 34.50 0.0M
2023-08-07 35.50 36.40 34.03 34.50 0.0M
2023-08-04 36.00 36.95 34.36 35.50 0.2M
2023-08-03 37.00 37.00 35.00 36.00 0.0M
2023-08-02 37.50 38.22 36.00 37.00 0.1M
2023-08-01 37.50 39.00 36.00 36.00 0.0M
2023-07-31 37.50 36.25 36.12 36.20 0.0M
2023-07-28 37.50 39.00 36.00 37.50 0.0M
2023-07-27 37.50 38.34 36.31 37.50 0.0M
2023-07-26 37.50 38.45 36.00 36.00 0.0M
2023-07-25 37.50 38.45 38.45 37.50 0.0M
2023-07-24 37.00 39.00 35.20 37.50 0.1M
2023-07-21 36.00 37.94 35.86 37.00 0.1M
2023-07-20 35.00 36.98 35.86 36.00 0.0M
2023-07-19 35.50 36.00 34.00 35.00 0.0M
2023-07-18 34.00 35.75 32.00 35.50 0.1M
2023-07-17 31.50 33.90 31.00 34.00 0.1M
2023-07-14 31.00 31.98 30.71 31.00 0.1M
2023-07-13 31.00 30.67 30.67 31.00 0.0M
2023-07-12 31.00 32.00 30.54 31.00 0.1M
2023-07-11 31.00 30.44 30.44 31.00 0.0M
2023-07-10 30.50 32.50 30.01 31.00 0.0M
2023-07-07 32.50 31.76 30.00 30.50 0.1M
2023-07-06 32.50 33.00 31.63 32.50 0.0M
2023-07-05 32.00 32.45 31.00 32.50 0.0M
2023-07-04 32.00 33.00 31.00 32.00 0.0M
2023-07-03 32.50 33.50 31.00 32.00 0.1M
2023-06-30 32.50 33.91 33.50 32.50 0.0M
2023-06-29 32.50 33.91 33.91 32.50 0.0M
2023-06-28 33.50 35.00 32.00 32.00 0.0M
2023-06-27 33.50 35.00 32.25 33.50 0.0M
2023-06-26 33.50 35.00 32.00 33.50 0.0M
2023-06-23 33.50 34.70 32.15 33.50 0.1M
2023-06-22 33.50 35.80 32.15 35.80 0.1M
2023-06-21 33.50 35.00 32.85 33.50 0.0M
2023-06-20 33.50 35.00 33.40 33.50 0.0M
2023-06-19 34.00 34.97 32.80 33.50 0.1M
2023-06-16 32.50 35.00 31.00 34.00 0.1M
2023-06-15 32.00 33.97 31.00 32.50 0.0M
2023-06-14 32.00 32.70 31.00 32.00 0.0M
2023-06-13 31.50 33.88 31.00 32.00 0.1M
2023-06-12 29.00 32.90 28.00 31.00 8.1M
2023-06-09 29.00 30.00 28.36 29.00 0.1M
2023-06-08 30.50 31.00 29.00 29.00 0.1M
2023-06-07 28.00 31.00 27.11 30.50 0.1M
2023-06-06 27.00 28.00 26.36 28.00 0.0M
2023-06-05 27.00 28.00 26.00 27.00 0.0M
2023-06-02 26.00 27.98 26.70 27.00 0.1M
2023-06-01 26.00 26.98 25.00 26.00 0.0M
2023-05-31 28.00 29.00 26.00 26.00 0.0M
2023-05-30 28.00 28.78 27.00 28.00 0.1M
2023-05-26 28.00 29.00 27.40 28.00 0.3M
2023-05-25 28.00 29.00 27.00 28.00 0.0M
2023-05-24 28.00 28.98 27.55 28.00 0.0M
2023-05-23 28.00 29.00 27.60 28.00 0.1M
2023-05-22 28.00 27.61 27.00 28.00 0.1M
2023-05-19 28.00 29.00 27.37 28.00 0.1M
2023-05-18 27.50 28.20 27.30 28.00 0.1M
2023-05-17 29.50 30.00 28.00 27.50 0.3M
2023-05-16 26.00 31.00 26.56 29.20 0.3M
2023-05-15 26.00 27.00 25.00 26.00 0.1M
2023-05-12 25.00 27.00 24.00 24.00 0.1M
2023-05-11 25.50 27.00 23.50 25.00 0.2M
2023-05-10 25.50 27.00 24.06 25.50 0.0M
2023-05-09 24.50 27.00 23.40 25.50 0.0M
2023-05-05 24.50 25.19 23.25 24.50 4.0M
2023-05-04 24.50 26.00 23.00 24.50 0.0M
2023-05-03 26.00 27.00 24.13 24.50 0.2M
2023-05-02 26.00 27.00 25.00 26.00 0.0M
2023-04-28 26.00 27.00 25.00 26.00 0.1M
2023-04-27 26.00 26.75 26.75 26.00 0.0M
2023-04-26 26.00 27.00 26.25 26.00 0.1M
2023-04-25 26.00 26.35 25.00 26.00 0.0M
2023-04-24 26.50 26.89 25.06 26.00 0.1M
2023-04-21 26.50 28.00 25.00 26.50 0.0M
2023-04-20 26.50 28.00 25.00 26.50 0.1M
2023-04-19 26.50 28.00 25.00 26.50 0.1M
2023-04-18 26.50 28.60 25.00 26.50 0.0M
2023-04-17 26.50 28.00 25.00 26.50 0.0M
2023-04-14 26.50 28.00 25.55 26.50 0.0M
2023-04-13 26.50 28.00 25.30 26.50 0.2M
2023-04-12 26.50 28.00 25.50 26.50 0.1M
2023-04-11 26.00 27.70 25.00 26.50 0.1M
2023-04-06 26.00 26.45 26.45 26.00 0.0M
2023-04-05 26.50 27.70 25.50 26.00 0.1M
2023-04-04 26.50 27.97 26.00 26.50 0.0M
2023-04-03 26.50 27.77 25.00 26.50 0.0M
2023-03-31 25.50 27.80 25.00 26.50 0.1M
2023-03-30 24.50 27.00 24.00 25.50 0.2M
2023-03-29 24.50 25.00 24.00 24.50 0.3M
2023-03-28 24.50 25.00 24.00 24.50 0.1M
2023-03-27 25.50 26.00 24.00 24.50 0.1M
2023-03-24 25.50 26.48 24.00 25.50 0.1M
2023-03-23 25.50 27.00 24.55 25.50 0.1M
2023-03-22 25.50 27.00 27.00 25.50 0.0M
2023-03-21 25.50 27.00 24.00 25.50 0.0M
2023-03-20 26.00 27.00 24.70 25.50 0.1M
2023-03-17 25.50 27.00 24.11 26.00 0.3M
2023-03-16 25.50 26.49 24.00 25.50 0.0M
2023-03-15 25.50 27.00 24.75 25.50 0.1M
2023-03-14 25.50 26.69 25.00 25.50 0.3M
2023-03-13 25.50 27.00 24.00 25.50 0.0M
2023-03-10 25.50 26.80 24.00 25.50 0.1M
2023-03-09 27.50 28.00 25.00 25.00 0.6M
2023-03-08 28.00 29.00 26.18 27.50 0.0M
2023-03-07 28.00 28.00 27.17 28.00 0.1M
2023-03-06 28.00 29.00 27.04 28.00 0.0M
2023-03-03 28.00 29.00 27.80 28.00 0.0M
2023-03-02 28.50 28.50 27.00 28.00 0.1M
2023-03-01 28.50 30.00 27.00 30.00 0.0M
2023-02-28 28.50 28.50 27.10 28.50 0.0M
2023-02-27 28.50 30.00 27.06 28.50 0.1M
2023-02-24 28.50 30.00 27.06 28.60 0.0M
2023-02-23 30.50 31.00 27.00 28.50 0.1M
2023-02-22 29.50 32.90 28.50 30.50 0.3M
2023-02-21 29.50 31.00 29.50 29.50 0.0M
2023-02-20 29.50 31.00 29.00 29.50 0.1M
2023-02-17 29.50 31.00 28.18 29.50 0.0M
2023-02-16 29.50 31.00 28.06 29.50 0.0M
2023-02-15 29.50 31.00 28.11 29.50 0.1M
2023-02-14 28.00 31.00 28.30 29.60 0.1M
2023-02-13 28.00 29.00 27.00 28.00 0.0M
2023-02-10 28.00 29.00 27.00 28.00 0.0M
2023-02-09 28.00 28.98 28.98 28.00 0.0M
2023-02-08 28.50 29.00 27.00 27.00 0.0M
2023-02-07 28.50 29.00 28.02 28.50 0.3M
2023-02-06 28.50 28.90 28.02 28.50 0.0M
2023-02-03 29.00 29.80 28.00 28.50 0.0M
2023-02-02 30.00 30.00 29.31 29.00 0.1M
2023-02-01 29.50 29.78 29.70 30.00 0.0M
2023-01-31 29.50 29.78 29.78 29.50 0.0M
2023-01-30 29.50 29.98 28.00 29.50 0.0M
2023-01-27 30.00 31.00 29.00 29.50 0.0M
2023-01-26 30.00 29.31 29.00 30.00 0.0M
2023-01-25 30.50 31.00 30.00 30.50 0.0M
2023-01-24 31.00 31.00 30.00 30.50 0.1M
2023-01-23 31.00 32.00 30.21 31.00 0.0M
2023-01-20 31.00 32.00 30.55 31.00 0.0M
2023-01-19 31.00 31.75 30.56 31.00 0.1M
2023-01-18 31.00 32.00 30.55 31.00 0.0M
2023-01-17 31.00 32.00 31.30 31.00 0.0M
2023-01-16 31.00 32.00 30.35 31.00 0.3M
2023-01-13 31.00 32.00 30.00 31.00 0.1M
2023-01-12 32.00 32.98 30.11 31.00 0.1M
2023-01-11 27.00 33.00 26.40 32.00 0.4M
2023-01-10 25.00 27.90 25.00 27.00 1.3M
2023-01-09 25.00 26.00 24.62 25.00 0.0M
2023-01-06 25.00 26.00 24.00 25.00 0.0M
2023-01-05 25.00 25.88 24.62 25.00 0.0M
2023-01-04 25.00 26.00 24.00 25.00 0.3M
2023-01-03 25.00 26.00 24.40 25.00 0.1M