Angling Direct (ANG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Angling Direct

Date Open High Low Close* Volume
11/10/2022 32.00p 32.90p 31.00p 32.00p 166150
10/10/2022 32.00p 33.00p 32.00p 32.00p 1961327
07/10/2022 32.00p 32.00p 31.00p 32.00p 23
06/10/2022 32.00p 33.00p 31.62p 32.00p 15912
05/10/2022 32.00p 33.00p 31.00p 32.00p 6698
04/10/2022 32.00p 33.00p 31.00p 32.00p 10516
03/10/2022 32.00p 33.00p 31.41p 32.00p 64344
30/09/2022 32.00p 32.90p 31.00p 32.00p 76782
29/09/2022 32.00p 33.00p 31.41p 32.00p 45542
28/09/2022 32.00p 33.00p 30.00p 32.00p 65387
27/09/2022 32.00p 33.00p 32.00p 32.00p 4073
26/09/2022 32.00p 32.00p 32.00p 32.00p 0
23/09/2022 32.00p 32.98p 30.00p 32.00p 63443
22/09/2022 32.00p 33.00p 32.00p 32.00p 3
21/09/2022 32.00p 32.78p 31.00p 32.00p 9667
20/09/2022 32.00p 32.45p 32.00p 32.00p 50000
19/09/2022 32.00p 32.56p 31.34p 32.00p 18184
16/09/2022 32.00p 32.56p 31.34p 32.00p 18184
15/09/2022 32.00p 33.00p 31.00p 31.00p 308289
14/09/2022 32.00p 33.00p 32.00p 32.00p 3151
13/09/2022 31.50p 33.00p 31.00p 32.00p 76503
12/09/2022 31.00p 32.00p 31.00p 31.00p 20952
09/09/2022 31.00p 32.00p 30.00p 31.00p 10279
08/09/2022 31.00p 31.98p 30.51p 31.00p 5153
07/09/2022 31.00p 31.36p 30.00p 31.00p 58010
06/09/2022 31.00p 32.00p 30.04p 31.00p 71709
05/09/2022 31.00p 31.00p 30.04p 31.00p 12530
02/09/2022 31.00p 31.48p 30.00p 31.00p 43555
01/09/2022 32.00p 33.00p 29.25p 31.50p 50942
31/08/2022 32.00p 32.00p 32.00p 32.00p 4000
30/08/2022 32.00p 33.00p 31.20p 32.00p 2407
29/08/2022 31.50p 32.40p 31.04p 32.40p 21228
26/08/2022 31.50p 32.40p 31.04p 32.40p 21228
25/08/2022 32.00p 33.00p 30.02p 31.50p 74825
24/08/2022 32.50p 33.00p 31.00p 32.00p 13953
23/08/2022 32.50p 34.00p 31.00p 32.50p 85744
22/08/2022 32.50p 34.00p 31.02p 32.50p 20800
19/08/2022 31.50p 34.00p 31.00p 32.50p 95649
18/08/2022 33.50p 33.50p 28.00p 32.00p 1515866
17/08/2022 36.50p 38.00p 36.50p 36.50p 4019
16/08/2022 36.50p 37.88p 35.55p 36.50p 28447
15/08/2022 36.50p 37.66p 36.50p 36.50p 18054
12/08/2022 36.50p 37.00p 36.50p 36.50p 8000
11/08/2022 37.50p 38.00p 35.00p 36.50p 41386
10/08/2022 37.50p 37.65p 37.45p 37.50p 19000
09/08/2022 37.50p 37.65p 37.50p 37.50p 200
08/08/2022 37.50p 37.67p 36.07p 37.50p 12127
05/08/2022 37.50p 39.00p 36.05p 38.00p 3749
04/08/2022 38.00p 39.00p 36.07p 37.50p 25468
03/08/2022 38.00p 38.34p 37.00p 38.00p 1052
02/08/2022 38.00p 38.00p 37.35p 38.00p 50000
01/08/2022 38.00p 38.12p 37.25p 38.00p 23286
29/07/2022 39.50p 40.60p 37.25p 38.00p 74342
28/07/2022 39.50p 40.60p 37.25p 39.50p 29199
27/07/2022 39.50p 39.50p 38.05p 39.50p 6233
26/07/2022 39.50p 39.50p 37.97p 39.50p 6471
25/07/2022 39.50p 39.89p 39.50p 39.50p 1253
22/07/2022 39.50p 39.89p 38.36p 39.50p 92994
21/07/2022 39.50p 39.50p 38.05p 39.50p 2238
20/07/2022 39.50p 39.50p 39.49p 39.50p 2132
19/07/2022 40.50p 40.50p 39.00p 39.50p 20025
18/07/2022 40.50p 40.50p 39.51p 40.50p 26124
15/07/2022 40.50p 40.50p 40.50p 40.50p 341279
14/07/2022 40.50p 40.50p 39.46p 40.50p 1488
13/07/2022 40.50p 40.50p 40.40p 40.50p 4950
12/07/2022 40.50p 40.50p 40.50p 40.50p 0
11/07/2022 40.50p 40.50p 40.45p 40.50p 7561
08/07/2022 40.50p 42.00p 39.00p 40.50p 9508
07/07/2022 40.00p 41.00p 38.36p 39.00p 78534
06/07/2022 40.00p 42.00p 39.72p 40.00p 2048
05/07/2022 40.00p 40.00p 38.00p 40.00p 17963
04/07/2022 40.00p 40.00p 38.11p 40.00p 11439
01/07/2022 40.00p 42.00p 40.00p 40.00p 4
30/06/2022 40.00p 40.12p 38.36p 40.00p 2349
29/06/2022 41.00p 41.00p 39.28p 40.00p 13958
28/06/2022 40.50p 40.50p 40.50p 40.50p 0
27/06/2022 40.50p 41.49p 38.36p 40.50p 7643
24/06/2022 39.00p 42.00p 38.00p 40.00p 1297
23/06/2022 40.00p 41.00p 39.00p 39.00p 5683
22/06/2022 41.00p 42.00p 39.00p 40.00p 12209
21/06/2022 41.00p 41.10p 41.00p 41.00p 41204
20/06/2022 41.00p 41.20p 40.10p 41.00p 4649
17/06/2022 42.00p 43.00p 39.00p 41.00p 71960
16/06/2022 43.30p 43.60p 41.00p 42.00p 35231
15/06/2022 43.30p 43.30p 43.00p 43.30p 2301
14/06/2022 43.50p 43.60p 43.30p 43.30p 3857
13/06/2022 45.00p 46.00p 43.00p 43.50p 33319
10/06/2022 46.00p 46.00p 44.80p 46.00p 818
09/06/2022 46.50p 47.00p 45.00p 46.00p 35817
08/06/2022 46.50p 46.50p 46.50p 46.50p 0
07/06/2022 46.50p 46.50p 45.55p 46.50p 143
06/06/2022 46.50p 46.50p 46.50p 46.50p 0
03/06/2022 46.50p 48.00p 45.20p 46.50p 55152
02/06/2022 46.50p 48.00p 45.20p 46.50p 55152
01/06/2022 46.50p 48.00p 45.20p 46.50p 55152
31/05/2022 46.00p 46.50p 45.00p 46.50p 108552
30/05/2022 50.00p 50.00p 42.00p 46.00p 852781
27/05/2022 50.00p 50.00p 50.00p 50.00p 1984
26/05/2022 51.00p 51.00p 48.00p 50.00p 23139
25/05/2022 51.00p 51.00p 50.03p 51.00p 788
24/05/2022 51.00p 51.00p 50.03p 51.00p 15
23/05/2022 51.50p 51.50p 49.64p 51.00p 26259
20/05/2022 51.50p 52.00p 51.00p 51.50p 10769
19/05/2022 51.50p 53.00p 50.55p 51.50p 72598
18/05/2022 51.50p 52.89p 50.81p 51.50p 17849
17/05/2022 50.00p 51.99p 49.75p 51.50p 113206
16/05/2022 46.50p 49.96p 46.11p 48.00p 32956
13/05/2022 48.50p 48.50p 45.22p 46.50p 97500
12/05/2022 50.00p 50.95p 47.00p 48.50p 56829
11/05/2022 48.00p 50.47p 45.65p 50.00p 116394
10/05/2022 51.50p 52.53p 50.00p 50.50p 54727
09/05/2022 52.00p 54.00p 49.90p 51.50p 81451
06/05/2022 52.00p 52.55p 51.44p 52.00p 10075
05/05/2022 52.00p 53.00p 51.20p 52.00p 20813
04/05/2022 53.00p 53.00p 52.00p 52.00p 31542
03/05/2022 53.00p 53.00p 52.32p 53.00p 13980
02/05/2022 53.00p 53.00p 52.00p 52.00p 7311
29/04/2022 53.00p 53.00p 52.00p 52.00p 7311
28/04/2022 53.50p 54.00p 52.00p 53.00p 12635
27/04/2022 53.50p 54.26p 52.48p 53.50p 16355
26/04/2022 53.50p 54.23p 52.48p 53.50p 6608
25/04/2022 53.50p 54.29p 52.48p 53.50p 9
22/04/2022 53.50p 53.50p 53.50p 53.50p 0
21/04/2022 53.50p 54.34p 52.48p 53.50p 12017
20/04/2022 53.50p 54.34p 52.61p 53.50p 53511
19/04/2022 53.50p 54.40p 52.60p 53.50p 10430
18/04/2022 53.50p 54.40p 52.55p 53.50p 4336
15/04/2022 53.50p 54.40p 52.55p 53.50p 4336
14/04/2022 53.50p 54.40p 52.55p 53.50p 4336
13/04/2022 53.50p 54.45p 52.55p 53.50p 1768
12/04/2022 53.50p 53.50p 52.50p 53.50p 1195
11/04/2022 53.50p 54.62p 52.00p 53.50p 9348
08/04/2022 53.50p 53.50p 53.50p 53.50p 0
07/04/2022 53.50p 55.00p 52.00p 53.50p 45938
06/04/2022 53.50p 55.00p 52.36p 53.50p 6148
05/04/2022 52.50p 55.00p 51.00p 51.00p 41731
04/04/2022 52.50p 55.00p 51.95p 52.50p 20045
01/04/2022 52.50p 53.17p 51.00p 52.50p 40069
31/03/2022 52.50p 53.17p 51.00p 52.50p 17213
30/03/2022 54.00p 54.34p 51.53p 52.50p 71646
29/03/2022 55.00p 55.00p 53.00p 54.00p 21820
28/03/2022 54.50p 55.00p 54.00p 55.00p 33748
25/03/2022 54.50p 54.70p 54.03p 54.50p 2187
24/03/2022 55.50p 55.50p 54.03p 54.50p 10854
23/03/2022 55.50p 55.50p 55.50p 55.50p 0
22/03/2022 57.50p 57.50p 54.03p 55.50p 16086
21/03/2022 57.50p 60.00p 55.00p 57.50p 16594
18/03/2022 54.00p 59.90p 54.00p 57.50p 126963
17/03/2022 52.50p 55.96p 52.50p 54.00p 7393
16/03/2022 47.50p 54.00p 47.50p 52.50p 35572
15/03/2022 47.50p 49.00p 45.00p 47.50p 47959
14/03/2022 47.50p 49.50p 46.00p 47.50p 9874
11/03/2022 47.50p 50.00p 46.00p 47.50p 4156
10/03/2022 47.50p 49.90p 46.00p 47.50p 8200
09/03/2022 45.50p 49.40p 44.03p 47.50p 106556
08/03/2022 45.50p 46.55p 44.03p 45.50p 47022
07/03/2022 48.50p 48.50p 43.55p 47.00p 87063
04/03/2022 49.00p 49.90p 48.00p 48.50p 20449
03/03/2022 50.00p 50.45p 48.55p 49.00p 15353
02/03/2022 50.00p 51.00p 48.30p 49.00p 14900
01/03/2022 52.50p 54.00p 48.03p 50.00p 44199
28/02/2022 53.00p 53.00p 51.00p 52.50p 5425
25/02/2022 53.00p 53.76p 51.00p 53.00p 26466
24/02/2022 54.00p 57.00p 51.10p 53.00p 26349
23/02/2022 55.00p 55.75p 53.20p 55.00p 98699
22/02/2022 56.00p 56.30p 53.42p 55.00p 35973
21/02/2022 56.00p 57.00p 55.20p 56.50p 47480
18/02/2022 55.50p 57.00p 55.10p 56.00p 107609
17/02/2022 53.50p 55.50p 53.42p 55.50p 90000
16/02/2022 53.00p 54.00p 52.80p 53.50p 39276
15/02/2022 53.50p 54.00p 51.00p 52.50p 42459
14/02/2022 56.50p 57.00p 52.10p 53.50p 85779
11/02/2022 56.50p 56.60p 56.10p 56.50p 15198
10/02/2022 56.50p 56.65p 56.00p 56.50p 21905
09/02/2022 56.50p 56.50p 56.11p 56.50p 33787
08/02/2022 56.50p 57.00p 56.50p 57.00p 10000
07/02/2022 57.00p 57.00p 56.10p 57.00p 24409
04/02/2022 57.50p 60.00p 56.03p 57.50p 72778
03/02/2022 56.00p 59.00p 54.72p 59.00p 60431
02/02/2022 55.50p 58.00p 54.68p 56.00p 22633
01/02/2022 55.50p 56.45p 54.00p 55.50p 10127
31/01/2022 56.00p 57.49p 50.10p 55.50p 127059
28/01/2022 53.50p 58.00p 52.00p 56.00p 94757
27/01/2022 52.50p 55.00p 50.00p 53.50p 15971669
26/01/2022 52.50p 52.90p 52.22p 52.50p 13296
25/01/2022 52.50p 53.00p 52.22p 52.50p 49993
24/01/2022 53.00p 53.00p 52.00p 52.50p 4175
21/01/2022 53.50p 54.00p 52.00p 53.00p 16863
20/01/2022 53.50p 54.49p 53.10p 53.50p 149145
19/01/2022 53.50p 54.49p 53.00p 53.50p 32705
18/01/2022 53.50p 54.49p 53.50p 53.50p 5045
17/01/2022 53.50p 55.00p 52.00p 53.50p 133417
14/01/2022 53.50p 53.90p 52.66p 53.50p 16135
13/01/2022 53.50p 53.90p 52.75p 53.50p 748
12/01/2022 53.50p 53.90p 52.61p 53.50p 22986
10/01/2022 53.50p 55.00p 53.03p 54.00p 250755
07/01/2022 53.50p 53.90p 52.50p 53.50p 46415
06/01/2022 54.00p 55.00p 52.03p 53.50p 116170
05/01/2022 54.00p 54.40p 54.00p 54.00p 31960
04/01/2022 54.50p 56.00p 52.00p 54.00p 106832

*Close Price adjusted for both dividends and splits