Angling Direct (ANG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/01/2024 40.50p 40.78p 39.00p 40.50p 70010
30/01/2024 39.00p 41.00p 38.00p 40.50p 171030
29/01/2024 39.50p 40.00p 38.00p 39.00p 44000
26/01/2024 39.50p 39.99p 39.01p 39.50p 1007
25/01/2024 39.50p 40.00p 39.00p 39.50p 39964
24/01/2024 39.50p 40.00p 39.00p 39.50p 6505
23/01/2024 39.50p 40.00p 39.00p 39.50p 35741
22/01/2024 40.00p 40.00p 39.02p 39.50p 326090
19/01/2024 41.50p 42.00p 39.00p 40.00p 107095
18/01/2024 41.50p 43.00p 40.00p 41.50p 188299
17/01/2024 41.50p 43.00p 40.03p 41.50p 96999
16/01/2024 42.00p 44.00p 40.00p 41.50p 57069
15/01/2024 42.00p 43.45p 41.00p 42.00p 26515
12/01/2024 42.00p 42.00p 40.00p 42.00p 63145
11/01/2024 42.50p 44.00p 41.00p 42.00p 33793
10/01/2024 42.50p 43.97p 42.50p 42.50p 5659
09/01/2024 42.50p 42.50p 41.00p 42.50p 2119
08/01/2024 42.50p 42.50p 41.64p 42.50p 1000
05/01/2024 42.00p 44.00p 40.73p 42.50p 30407
04/01/2024 42.00p 43.40p 40.66p 42.00p 5489
03/01/2024 42.50p 43.00p 40.48p 42.00p 37442
02/01/2024 43.00p 45.00p 41.00p 42.00p 57374
29/12/2023 43.50p 45.00p 41.00p 43.00p 48388
28/12/2023 41.00p 45.00p 41.00p 45.00p 278387
27/12/2023 39.00p 41.00p 37.00p 41.00p 39317
22/12/2023 38.50p 40.90p 37.67p 39.00p 8383
21/12/2023 38.50p 40.00p 38.50p 38.50p 342
20/12/2023 38.50p 40.00p 38.50p 38.50p 3750
19/12/2023 37.00p 39.97p 36.10p 38.50p 187631
18/12/2023 39.00p 40.00p 37.00p 37.00p 115477
15/12/2023 39.00p 39.20p 39.00p 39.00p 5549
14/12/2023 39.00p 39.00p 38.02p 39.00p 38
13/12/2023 38.50p 39.00p 37.03p 39.00p 93104
12/12/2023 38.50p 38.70p 37.00p 38.50p 63114
11/12/2023 38.50p 38.70p 38.50p 38.50p 10083
08/12/2023 39.00p 39.75p 37.00p 38.50p 92102
07/12/2023 40.00p 42.00p 38.00p 39.00p 130337
06/12/2023 40.00p 40.25p 38.04p 40.00p 31053
05/12/2023 40.00p 41.05p 40.00p 40.00p 0
04/12/2023 40.00p 40.40p 38.00p 40.00p 23717
01/12/2023 40.00p 42.00p 38.00p 40.00p 66027
30/11/2023 40.50p 42.00p 38.50p 40.00p 73476
29/11/2023 40.00p 41.70p 39.00p 40.50p 145247
28/11/2023 36.50p 41.00p 36.50p 40.00p 337367
27/11/2023 36.50p 38.00p 36.50p 36.50p 76612
24/11/2023 36.00p 38.00p 34.57p 36.50p 163072
23/11/2023 35.50p 37.00p 34.00p 36.00p 54110
22/11/2023 35.00p 37.00p 33.20p 35.50p 108766
21/11/2023 34.00p 37.00p 34.00p 35.00p 1036
20/11/2023 36.00p 37.00p 34.00p 34.00p 122542
17/11/2023 36.00p 38.00p 36.00p 36.00p 2700
16/11/2023 36.00p 36.00p 34.08p 36.00p 40960
15/11/2023 36.00p 36.67p 34.08p 36.00p 55448
14/11/2023 36.00p 37.56p 34.37p 36.00p 2664
13/11/2023 36.00p 37.56p 34.00p 36.00p 989
10/11/2023 36.00p 37.56p 34.37p 36.00p 6639
09/11/2023 36.00p 38.00p 34.37p 36.00p 44
08/11/2023 36.00p 36.00p 34.00p 36.00p 2302757
07/11/2023 35.50p 35.50p 34.00p 35.50p 84278
06/11/2023 35.50p 37.00p 34.00p 35.50p 2065451
03/11/2023 35.00p 37.00p 34.02p 35.50p 36422
02/11/2023 38.00p 38.00p 34.25p 35.00p 2809430
01/11/2023 38.00p 38.00p 36.40p 38.00p 52198
31/10/2023 38.00p 39.44p 37.48p 38.00p 41497
30/10/2023 38.00p 39.44p 37.00p 38.00p 25693
27/10/2023 38.50p 40.00p 37.42p 38.00p 44668
26/10/2023 36.50p 38.90p 35.00p 38.50p 114143
25/10/2023 35.50p 38.00p 34.67p 36.50p 31354
24/10/2023 34.00p 36.00p 34.00p 35.50p 81016
23/10/2023 33.00p 33.09p 33.00p 33.00p 2707
20/10/2023 33.00p 33.00p 31.92p 33.00p 10000
19/10/2023 33.00p 35.00p 31.92p 33.00p 16929
18/10/2023 33.00p 33.25p 31.04p 33.00p 220583
17/10/2023 33.00p 33.46p 33.00p 33.00p 0
16/10/2023 33.00p 33.40p 31.83p 33.00p 12718
13/10/2023 33.00p 35.00p 31.81p 33.00p 39308
12/10/2023 33.00p 35.00p 31.65p 33.00p 63524
11/10/2023 33.00p 34.15p 31.50p 33.00p 8261
10/10/2023 34.00p 34.00p 33.00p 33.00p 44644
09/10/2023 34.00p 35.00p 33.00p 34.00p 14030
06/10/2023 34.00p 34.00p 33.00p 34.00p 23876
05/10/2023 35.00p 35.00p 33.50p 34.50p 17703
04/10/2023 36.00p 37.00p 34.00p 35.00p 62917
03/10/2023 36.00p 36.00p 35.00p 36.00p 347329
02/10/2023 36.50p 37.00p 35.00p 36.00p 144937
29/09/2023 36.50p 36.50p 36.00p 36.50p 102119
28/09/2023 36.50p 37.00p 36.00p 36.50p 350654
27/09/2023 37.00p 37.10p 36.00p 36.50p 275353
26/09/2023 37.00p 37.00p 36.10p 37.00p 134233
25/09/2023 37.00p 38.00p 36.13p 37.00p 42566
22/09/2023 37.00p 38.00p 36.09p 37.00p 173753
21/09/2023 37.50p 37.50p 36.09p 37.00p 203766
20/09/2023 37.50p 37.50p 36.00p 37.50p 51890
19/09/2023 37.50p 37.50p 36.00p 37.50p 74440
18/09/2023 37.50p 37.95p 36.53p 37.50p 15442
15/09/2023 37.50p 37.95p 36.03p 37.50p 10175
14/09/2023 37.00p 38.80p 36.00p 38.80p 43192
13/09/2023 37.00p 38.00p 36.04p 38.00p 25300
12/09/2023 37.00p 38.00p 36.00p 37.00p 8002
11/09/2023 37.00p 37.49p 37.00p 37.00p 213
08/09/2023 37.00p 37.98p 36.04p 37.00p 56500
07/09/2023 37.00p 37.76p 36.31p 37.00p 38535
06/09/2023 37.00p 37.00p 37.00p 37.00p 0
05/09/2023 37.00p 37.98p 37.00p 37.00p 90007
04/09/2023 37.00p 38.00p 36.00p 37.00p 46567
01/09/2023 37.00p 37.98p 36.33p 37.00p 140540
31/08/2023 38.50p 39.00p 34.55p 37.00p 160765
30/08/2023 38.50p 40.00p 37.00p 38.50p 5729
29/08/2023 38.00p 40.00p 37.00p 38.00p 123166
25/08/2023 38.00p 38.10p 37.02p 38.00p 8838
24/08/2023 38.00p 39.20p 37.00p 38.00p 116823
23/08/2023 40.50p 40.50p 36.00p 38.00p 805912
22/08/2023 35.50p 39.00p 34.16p 38.50p 203213
21/08/2023 35.50p 36.75p 34.36p 35.50p 22500
18/08/2023 36.50p 37.00p 34.33p 35.50p 185697
17/08/2023 36.50p 38.00p 34.93p 36.50p 130630
16/08/2023 36.50p 38.00p 35.00p 36.50p 18405
15/08/2023 36.50p 37.35p 36.50p 36.50p 34
14/08/2023 36.50p 36.50p 35.03p 36.50p 7580
11/08/2023 36.50p 37.35p 36.50p 36.50p 5456
10/08/2023 34.50p 37.00p 34.50p 36.50p 130770
09/08/2023 34.50p 34.65p 34.25p 34.50p 180000
08/08/2023 34.50p 34.50p 34.45p 34.50p 0
07/08/2023 35.50p 36.40p 34.03p 34.50p 10487
04/08/2023 36.00p 36.95p 34.36p 35.50p 158055
03/08/2023 37.00p 37.00p 35.00p 36.00p 11542
02/08/2023 37.50p 38.22p 36.00p 37.00p 52392
01/08/2023 37.50p 39.00p 36.00p 36.00p 7511
31/07/2023 37.50p 37.50p 36.12p 36.20p 8745
28/07/2023 37.50p 39.00p 36.00p 37.50p 25650
27/07/2023 37.50p 38.34p 36.31p 37.50p 47173
26/07/2023 37.50p 38.45p 36.00p 36.00p 4200
25/07/2023 37.50p 38.45p 37.50p 37.50p 10
24/07/2023 37.00p 39.00p 35.20p 37.50p 149703
21/07/2023 36.00p 37.94p 35.86p 37.00p 13526
20/07/2023 35.00p 36.98p 35.00p 36.00p 36477
19/07/2023 35.50p 36.00p 34.00p 35.00p 29782
18/07/2023 34.00p 35.75p 32.00p 35.50p 93426
17/07/2023 31.50p 34.00p 31.00p 34.00p 74213
14/07/2023 31.00p 31.98p 30.71p 31.00p 137506
13/07/2023 31.00p 31.00p 30.67p 31.00p 16212
12/07/2023 31.00p 32.00p 30.54p 31.00p 144653
11/07/2023 31.00p 31.00p 30.44p 31.00p 7326
10/07/2023 30.50p 32.50p 30.01p 31.00p 48149
07/07/2023 32.50p 32.50p 30.00p 30.50p 84944
06/07/2023 32.50p 33.00p 31.63p 32.50p 37796
05/07/2023 32.00p 32.50p 31.00p 32.50p 29164
04/07/2023 32.00p 33.00p 31.00p 32.00p 16797
03/07/2023 32.50p 33.50p 31.00p 32.00p 56916
30/06/2023 32.50p 33.91p 32.50p 32.50p 5576
29/06/2023 32.50p 33.91p 32.50p 32.50p 14
28/06/2023 33.50p 35.00p 32.00p 32.00p 13762
27/06/2023 33.50p 35.00p 32.25p 33.50p 47218
26/06/2023 33.50p 35.00p 32.00p 33.50p 7537
23/06/2023 33.50p 34.70p 32.15p 33.50p 92951
22/06/2023 33.50p 35.80p 32.15p 35.80p 101984
21/06/2023 33.50p 35.00p 32.85p 33.50p 29732
20/06/2023 33.50p 35.00p 33.40p 33.50p 48205
19/06/2023 34.00p 34.97p 32.80p 33.50p 76187
16/06/2023 32.50p 35.00p 31.00p 34.00p 73606
15/06/2023 32.00p 33.97p 31.00p 32.50p 35501
14/06/2023 32.00p 32.70p 31.00p 32.00p 17050
13/06/2023 31.50p 33.88p 31.00p 32.00p 104580
12/06/2023 29.00p 31.00p 28.00p 31.00p 7960294
09/06/2023 29.00p 30.00p 28.36p 29.00p 58701
08/06/2023 30.50p 31.00p 29.00p 29.00p 109142
07/06/2023 28.00p 31.00p 27.11p 30.50p 81617
06/06/2023 27.00p 28.00p 26.36p 28.00p 30872
05/06/2023 27.00p 28.00p 26.00p 27.00p 6473
02/06/2023 26.00p 27.98p 26.00p 27.00p 136612
01/06/2023 26.00p 26.98p 25.00p 26.00p 2704
31/05/2023 28.00p 29.00p 26.00p 26.00p 34476
30/05/2023 28.00p 28.78p 27.00p 28.00p 58252
26/05/2023 28.00p 29.00p 27.40p 28.00p 264816
25/05/2023 28.00p 29.00p 27.00p 28.00p 13144
24/05/2023 28.00p 28.98p 27.55p 28.00p 45453
23/05/2023 28.00p 29.00p 27.60p 28.00p 74349
22/05/2023 28.00p 28.00p 27.00p 28.00p 97321
19/05/2023 28.00p 29.00p 27.37p 28.00p 74789
18/05/2023 27.50p 28.20p 27.30p 28.00p 67715
17/05/2023 29.50p 30.00p 27.50p 27.50p 256431
16/05/2023 26.00p 31.00p 26.00p 29.20p 328255
15/05/2023 26.00p 27.00p 25.00p 26.00p 106005
12/05/2023 25.00p 27.00p 24.00p 24.00p 132221
11/05/2023 25.50p 27.00p 23.50p 25.00p 158255
10/05/2023 25.50p 27.00p 24.06p 25.50p 4823
09/05/2023 24.50p 27.00p 23.40p 25.50p 44859
05/05/2023 24.50p 25.19p 23.25p 24.50p 430
04/05/2023 24.50p 26.00p 23.00p 24.50p 251
03/05/2023 26.00p 27.00p 24.12p 24.50p 162956
02/05/2023 26.00p 27.00p 25.00p 26.00p 28390
28/04/2023 26.00p 27.00p 25.00p 26.00p 116336
27/04/2023 26.00p 26.75p 26.00p 26.00p 38
26/04/2023 26.00p 27.00p 26.00p 26.00p 97629
25/04/2023 26.00p 26.35p 25.00p 26.00p 6663
24/04/2023 26.50p 26.89p 25.06p 26.00p 52139
21/04/2023 26.50p 28.00p 25.00p 26.50p 1817
20/04/2023 26.50p 28.00p 25.00p 26.50p 52049
19/04/2023 26.50p 28.00p 25.00p 26.50p 57764
18/04/2023 26.50p 28.60p 25.00p 26.50p 30404

*Close Price adjusted for both dividends and splits