Angling Direct (ANG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
03/01/2022 54.50p 54.99p 53.55p 54.50p 45703
31/12/2021 54.50p 54.99p 53.55p 54.50p 38703
30/12/2021 54.50p 55.00p 54.50p 54.50p 121952
29/12/2021 54.50p 55.34p 53.55p 54.50p 68048
28/12/2021 54.50p 54.99p 53.55p 54.50p 43132
27/12/2021 54.50p 54.99p 53.55p 54.50p 43132
24/12/2021 54.50p 54.99p 53.55p 54.50p 43132
23/12/2021 54.50p 55.00p 53.55p 54.50p 58025
22/12/2021 54.50p 54.50p 54.00p 54.50p 22844
21/12/2021 54.50p 56.00p 53.00p 54.50p 190449
20/12/2021 54.50p 54.50p 54.50p 54.50p 0
17/12/2021 54.50p 55.60p 53.00p 54.50p 235466
16/12/2021 55.50p 56.00p 53.00p 54.50p 21031
15/12/2021 56.50p 56.50p 54.00p 55.50p 17227
14/12/2021 56.50p 58.00p 55.00p 56.50p 9221
13/12/2021 56.50p 58.00p 55.55p 56.50p 10882
10/12/2021 56.50p 56.90p 56.50p 56.50p 67855
09/12/2021 56.50p 58.00p 55.50p 56.50p 48148
08/12/2021 56.50p 56.99p 55.33p 56.50p 11606
07/12/2021 56.50p 57.39p 55.60p 56.50p 32591
06/12/2021 56.50p 57.49p 55.60p 56.50p 17360
03/12/2021 59.00p 60.00p 55.00p 57.00p 188489
02/12/2021 59.00p 59.00p 58.68p 59.00p 942
01/12/2021 59.00p 59.00p 58.60p 59.00p 1696
30/11/2021 59.00p 59.00p 58.03p 59.00p 8253
29/11/2021 59.00p 59.30p 58.50p 59.00p 13155
26/11/2021 59.50p 61.00p 58.85p 59.00p 154637
25/11/2021 60.50p 60.50p 58.55p 60.00p 48632
24/11/2021 61.00p 62.60p 59.33p 62.60p 26137
23/11/2021 59.50p 63.00p 58.70p 61.00p 122815
22/11/2021 59.50p 60.25p 58.56p 59.50p 65457
19/11/2021 61.50p 61.50p 58.51p 59.50p 21532
18/11/2021 62.00p 62.00p 60.00p 61.50p 23323
17/11/2021 62.00p 62.00p 61.00p 62.00p 1031
16/11/2021 62.00p 62.25p 61.00p 62.00p 36199
15/11/2021 62.00p 63.00p 61.50p 62.00p 37758
12/11/2021 63.00p 63.00p 61.03p 62.00p 80646
11/11/2021 63.00p 64.60p 61.50p 64.60p 94900
10/11/2021 61.50p 64.15p 58.50p 63.00p 360932
09/11/2021 66.50p 68.00p 60.00p 61.50p 257685
08/11/2021 64.00p 70.00p 62.00p 66.50p 156858
05/11/2021 70.00p 71.00p 68.00p 69.00p 26491
04/11/2021 70.00p 70.00p 68.65p 70.00p 3901
03/11/2021 70.00p 70.00p 70.00p 70.00p 0
02/11/2021 70.00p 71.40p 70.00p 70.00p 1386
01/11/2021 69.50p 72.00p 68.50p 70.00p 25309
29/10/2021 69.50p 70.40p 68.12p 69.50p 31076
28/10/2021 71.50p 72.97p 68.25p 69.50p 105109
27/10/2021 73.00p 74.60p 70.00p 71.50p 39545
26/10/2021 72.50p 75.00p 71.48p 73.00p 142875
25/10/2021 73.50p 75.00p 71.00p 72.50p 29332
22/10/2021 73.50p 73.50p 71.60p 73.50p 13571
21/10/2021 73.50p 73.90p 73.50p 73.50p 53393
20/10/2021 73.50p 74.00p 72.51p 73.50p 164630
19/10/2021 73.50p 75.00p 72.51p 73.50p 485886
18/10/2021 73.50p 74.90p 72.70p 73.50p 29771
15/10/2021 76.00p 76.00p 71.00p 73.50p 488647
14/10/2021 71.00p 77.00p 70.31p 76.00p 195469
13/10/2021 66.00p 72.00p 65.00p 71.00p 449600
12/10/2021 65.50p 66.64p 62.60p 64.00p 37980
11/10/2021 65.50p 67.00p 64.50p 65.50p 4901
08/10/2021 65.00p 67.00p 64.00p 65.50p 72428
07/10/2021 60.50p 66.00p 60.50p 65.00p 74519
06/10/2021 60.00p 62.00p 59.00p 60.50p 21548
05/10/2021 60.00p 60.96p 59.92p 60.00p 32180
04/10/2021 59.00p 62.00p 58.10p 60.00p 45917
01/10/2021 60.00p 60.00p 58.21p 59.00p 44964
30/09/2021 61.00p 61.00p 58.00p 60.00p 11678
29/09/2021 61.00p 61.15p 60.01p 61.00p 45726
28/09/2021 60.50p 62.00p 60.00p 61.00p 39228
27/09/2021 62.00p 62.00p 59.00p 60.50p 56413
24/09/2021 62.50p 64.00p 60.50p 62.00p 26233
23/09/2021 62.50p 63.29p 61.10p 62.50p 31886
22/09/2021 62.50p 63.34p 61.51p 62.50p 9049
21/09/2021 61.00p 64.00p 60.50p 62.50p 24046
20/09/2021 63.00p 63.60p 60.50p 61.00p 33879
17/09/2021 61.50p 63.70p 61.00p 63.00p 68957
16/09/2021 63.00p 63.00p 60.00p 61.50p 261396
15/09/2021 65.00p 65.00p 63.00p 63.00p 24047
14/09/2021 65.00p 65.45p 63.40p 65.00p 5197
13/09/2021 65.00p 65.00p 63.71p 65.00p 4370
10/09/2021 68.00p 70.00p 63.64p 65.00p 488317
09/09/2021 69.00p 69.69p 67.00p 68.00p 12378
08/09/2021 70.00p 72.00p 67.00p 69.00p 19580
07/09/2021 70.00p 70.00p 70.00p 70.00p 171087
06/09/2021 70.00p 70.59p 68.80p 70.00p 7016
03/09/2021 69.00p 70.60p 67.00p 70.00p 26226
02/09/2021 69.00p 70.00p 67.00p 69.00p 2071
01/09/2021 69.50p 71.00p 67.00p 69.00p 18705
31/08/2021 69.50p 70.70p 68.00p 69.50p 1453
30/08/2021 68.00p 72.00p 67.00p 69.50p 1715172
27/08/2021 68.00p 72.00p 67.00p 69.50p 1715172
26/08/2021 68.00p 68.96p 66.51p 68.00p 10051
25/08/2021 68.00p 68.68p 66.25p 68.00p 52127
24/08/2021 68.00p 69.28p 64.50p 68.00p 74825
23/08/2021 68.00p 69.34p 66.20p 68.00p 15683
20/08/2021 69.50p 69.50p 65.10p 68.00p 116050
19/08/2021 72.00p 73.28p 69.00p 69.50p 71788
18/08/2021 72.50p 74.00p 71.00p 72.00p 224253
17/08/2021 72.00p 73.35p 71.76p 72.00p 29685
16/08/2021 72.00p 72.00p 71.70p 72.00p 6303
13/08/2021 72.00p 73.35p 72.00p 72.00p 5000
12/08/2021 72.00p 73.35p 71.92p 72.00p 1069
11/08/2021 72.00p 72.00p 71.76p 72.00p 9300
10/08/2021 72.00p 73.60p 71.70p 72.00p 17630
09/08/2021 72.00p 73.84p 71.50p 72.00p 40930
06/08/2021 73.00p 75.00p 72.00p 72.00p 12896
05/08/2021 73.00p 75.00p 73.00p 73.00p 437
04/08/2021 72.00p 74.00p 71.00p 73.00p 11073
03/08/2021 72.00p 73.97p 72.00p 72.00p 7861
02/08/2021 72.00p 73.80p 71.50p 72.00p 13071
30/07/2021 73.00p 74.00p 70.00p 72.00p 34573
29/07/2021 73.00p 74.00p 72.03p 73.00p 11410
28/07/2021 73.00p 73.90p 72.03p 73.00p 1592
27/07/2021 69.50p 74.00p 68.00p 73.00p 28225
26/07/2021 68.50p 71.00p 67.53p 69.50p 14642
23/07/2021 68.50p 68.50p 67.30p 68.50p 3692
22/07/2021 68.00p 70.00p 68.00p 68.50p 40052
21/07/2021 67.50p 70.00p 66.00p 68.00p 45994
20/07/2021 68.00p 69.00p 65.10p 67.50p 881850
19/07/2021 69.00p 69.00p 67.00p 68.00p 4597
16/07/2021 69.00p 69.00p 69.00p 69.00p 7692
15/07/2021 69.00p 69.00p 67.00p 69.00p 273831
14/07/2021 70.00p 70.00p 67.11p 69.00p 9662
13/07/2021 70.00p 71.00p 69.00p 70.00p 447098
12/07/2021 72.50p 73.00p 68.50p 71.00p 27444
09/07/2021 72.50p 72.50p 71.03p 72.50p 6010
08/07/2021 72.50p 72.50p 71.36p 72.50p 19945
07/07/2021 72.50p 74.00p 72.50p 72.50p 8780
06/07/2021 72.50p 72.50p 71.93p 72.50p 930
05/07/2021 72.50p 73.92p 71.90p 72.50p 25980
02/07/2021 72.50p 74.00p 71.90p 72.50p 2437
01/07/2021 72.50p 74.00p 71.66p 72.50p 38512
30/06/2021 70.00p 73.90p 70.00p 72.50p 193445
29/06/2021 70.00p 71.40p 68.03p 70.00p 44616
28/06/2021 75.50p 75.50p 65.50p 70.00p 1143287
25/06/2021 76.00p 76.00p 73.25p 75.50p 16187
24/06/2021 76.00p 77.90p 74.55p 76.00p 19472
23/06/2021 76.00p 77.90p 74.40p 76.00p 12882
22/06/2021 76.50p 78.00p 74.00p 76.00p 11610
21/06/2021 76.50p 78.45p 74.03p 76.50p 31700
18/06/2021 76.50p 78.45p 74.80p 76.50p 24026
17/06/2021 76.50p 79.00p 74.70p 76.50p 5543
16/06/2021 76.50p 78.97p 74.67p 76.50p 2891
15/06/2021 76.50p 79.00p 74.55p 76.50p 2950046
14/06/2021 75.50p 78.75p 74.00p 76.50p 178104
11/06/2021 75.50p 75.65p 73.50p 75.50p 50705
10/06/2021 75.50p 75.60p 73.05p 75.50p 8202
09/06/2021 75.50p 75.65p 73.03p 75.50p 14440
08/06/2021 76.50p 77.30p 73.00p 75.50p 65714
07/06/2021 76.50p 77.49p 75.09p 76.50p 29550
04/06/2021 79.00p 80.00p 75.15p 76.50p 32046
03/06/2021 79.00p 79.99p 78.02p 79.00p 1151
02/06/2021 80.00p 81.00p 77.00p 79.00p 76649
01/06/2021 80.00p 80.00p 78.20p 80.00p 280
31/05/2021 80.50p 82.70p 78.00p 80.00p 25481
28/05/2021 80.50p 82.70p 78.00p 80.00p 25481
27/05/2021 80.50p 82.74p 80.50p 80.50p 5398
26/05/2021 80.50p 82.75p 78.00p 80.00p 148235
25/05/2021 80.50p 82.90p 78.00p 80.50p 36168
24/05/2021 81.00p 83.00p 78.00p 80.50p 13202
21/05/2021 81.00p 82.90p 81.00p 81.00p 29015
20/05/2021 79.50p 82.96p 79.00p 81.00p 131082
19/05/2021 82.00p 83.00p 79.50p 79.50p 144284
18/05/2021 82.50p 83.00p 81.00p 82.00p 29096

*Close Price adjusted for both dividends and splits