Angling Direct (ANG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/09/2019 60.50p 60.50p 59.15p 60.50p 15990
11/09/2019 60.50p 60.50p 59.11p 60.50p 7383
10/09/2019 60.50p 60.50p 59.00p 60.50p 20842
09/09/2019 60.50p 60.50p 59.06p 60.50p 3658
06/09/2019 60.50p 60.50p 59.00p 60.50p 6717
05/09/2019 61.00p 61.00p 58.00p 60.50p 7055
04/09/2019 63.00p 63.00p 60.00p 61.00p 10945
03/09/2019 63.00p 63.00p 63.00p 63.00p 0
02/09/2019 63.00p 63.00p 63.00p 63.00p 0
30/08/2019 61.50p 63.45p 61.50p 63.00p 7750
29/08/2019 64.50p 64.50p 61.00p 61.50p 20477
28/08/2019 65.50p 65.50p 62.00p 64.50p 20903
27/08/2019 67.00p 67.00p 64.00p 65.50p 23027
23/08/2019 67.50p 67.84p 65.00p 67.00p 8922
22/08/2019 68.50p 68.50p 66.00p 67.50p 7375
21/08/2019 69.00p 69.00p 67.00p 68.50p 5000
20/08/2019 70.00p 70.00p 68.00p 69.00p 8206
19/08/2019 70.00p 70.00p 68.00p 70.00p 3700
16/08/2019 70.50p 70.50p 70.00p 70.00p 3540
15/08/2019 72.00p 72.00p 70.10p 71.00p 5282
14/08/2019 73.50p 73.84p 70.02p 72.00p 33155
13/08/2019 73.50p 74.10p 73.50p 73.50p 4041
12/08/2019 75.00p 77.00p 72.85p 75.00p 49458
09/08/2019 74.00p 74.40p 73.02p 74.00p 686444
08/08/2019 74.00p 74.00p 73.02p 74.00p 694
07/08/2019 74.00p 74.00p 73.00p 74.00p 3800
06/08/2019 73.50p 74.00p 73.00p 74.00p 13699
05/08/2019 73.50p 73.50p 72.15p 73.50p 700
02/08/2019 73.00p 74.25p 73.00p 73.50p 1346
01/08/2019 73.50p 73.84p 72.02p 73.00p 13079
31/07/2019 73.50p 73.50p 72.39p 73.50p 9267
30/07/2019 73.50p 75.00p 72.50p 73.50p 8052
29/07/2019 73.00p 75.00p 71.52p 73.50p 74161
26/07/2019 73.00p 73.00p 71.52p 73.00p 2951
25/07/2019 73.00p 73.00p 73.00p 73.00p 0
24/07/2019 73.00p 73.00p 71.52p 73.00p 36
23/07/2019 73.00p 74.00p 71.52p 73.00p 19550
22/07/2019 73.00p 74.00p 71.52p 73.00p 4030
19/07/2019 73.00p 74.00p 73.00p 73.00p 212884
18/07/2019 73.00p 74.00p 73.00p 73.00p 11400
17/07/2019 73.00p 74.00p 71.52p 73.00p 303
16/07/2019 73.00p 73.00p 73.00p 73.00p 0
15/07/2019 73.00p 73.00p 71.52p 73.00p 2200
12/07/2019 73.00p 73.00p 71.52p 73.00p 19974
11/07/2019 72.50p 73.00p 71.52p 73.00p 769198
10/07/2019 73.00p 73.00p 71.52p 73.00p 5000
09/07/2019 73.00p 73.00p 71.52p 73.00p 1000
08/07/2019 73.00p 73.00p 73.00p 73.00p 0
05/07/2019 73.00p 73.00p 71.52p 73.00p 10961
04/07/2019 73.00p 74.84p 71.52p 73.00p 10236
03/07/2019 72.00p 73.96p 72.00p 73.00p 2696
02/07/2019 72.00p 72.75p 72.00p 72.00p 3000
01/07/2019 72.00p 72.00p 72.00p 72.00p 500000
28/06/2019 73.50p 73.50p 71.00p 72.00p 10872
27/06/2019 73.50p 73.50p 72.02p 73.00p 3491
26/06/2019 73.50p 73.50p 73.50p 73.50p 0
25/06/2019 74.50p 74.50p 72.15p 73.50p 18744
24/06/2019 74.50p 74.50p 74.15p 74.50p 7500
21/06/2019 71.50p 75.00p 71.50p 74.50p 22198
20/06/2019 71.50p 72.00p 70.00p 71.50p 5430
19/06/2019 71.50p 73.00p 71.50p 71.50p 1194
18/06/2019 71.50p 71.50p 71.50p 71.50p 0
17/06/2019 72.00p 72.00p 70.00p 71.50p 5567
14/06/2019 72.00p 72.00p 70.00p 72.00p 10925
13/06/2019 72.00p 72.00p 72.00p 72.00p 0
12/06/2019 72.00p 72.00p 70.02p 72.00p 10660
11/06/2019 73.50p 73.50p 70.04p 72.00p 19266
10/06/2019 73.50p 75.00p 72.00p 73.50p 31684
07/06/2019 73.50p 73.50p 72.00p 73.50p 17800
06/06/2019 73.50p 73.50p 72.00p 73.50p 3084
05/06/2019 73.50p 75.00p 73.50p 73.50p 2000
04/06/2019 73.50p 73.50p 72.00p 73.50p 2933
03/06/2019 73.50p 73.50p 72.15p 73.50p 6200
31/05/2019 73.50p 73.50p 72.50p 73.50p 4155
30/05/2019 74.50p 74.50p 73.02p 74.00p 2000
29/05/2019 75.50p 75.75p 74.02p 74.50p 7700
28/05/2019 76.50p 76.50p 74.03p 75.50p 9008
24/05/2019 76.50p 77.01p 75.03p 76.50p 35949
23/05/2019 76.50p 77.45p 75.03p 76.50p 7101
22/05/2019 76.50p 77.75p 75.50p 76.50p 56887
21/05/2019 76.50p 78.00p 75.50p 76.50p 27171
20/05/2019 76.50p 76.75p 76.50p 76.50p 1295
17/05/2019 77.50p 77.50p 75.15p 76.50p 168945
16/05/2019 77.50p 78.40p 76.11p 77.50p 5943
15/05/2019 76.50p 78.20p 76.11p 77.50p 8629
14/05/2019 81.50p 82.00p 76.50p 76.50p 20511
13/05/2019 83.00p 86.96p 80.04p 81.50p 58884
10/05/2019 82.00p 82.50p 82.00p 82.50p 7447
09/05/2019 82.00p 82.21p 80.50p 82.00p 14798
08/05/2019 81.00p 81.92p 79.04p 81.00p 17695
07/05/2019 81.00p 82.00p 79.32p 81.00p 15382
03/05/2019 82.00p 84.00p 80.50p 81.00p 14947
02/05/2019 82.00p 84.00p 81.10p 82.00p 6499
01/05/2019 79.50p 82.00p 78.25p 81.50p 30688
30/04/2019 75.00p 82.00p 75.00p 79.50p 42987
29/04/2019 73.00p 75.00p 73.00p 75.00p 95129
26/04/2019 74.50p 75.74p 73.50p 75.00p 44420
25/04/2019 74.00p 75.76p 73.00p 74.50p 43520
24/04/2019 73.00p 75.90p 72.66p 73.00p 136871
23/04/2019 71.00p 76.00p 71.00p 73.00p 193217
18/04/2019 67.50p 67.50p 66.00p 67.50p 121820
17/04/2019 67.50p 67.50p 66.00p 67.50p 6165
16/04/2019 66.50p 67.00p 65.98p 67.00p 51127
15/04/2019 67.50p 67.50p 65.00p 66.50p 21546
12/04/2019 67.50p 67.50p 67.50p 67.50p 0
11/04/2019 67.50p 67.50p 66.00p 67.50p 4200
10/04/2019 67.50p 67.50p 66.00p 67.50p 2090
09/04/2019 67.50p 67.50p 66.87p 67.50p 2500
08/04/2019 67.50p 67.50p 66.00p 67.50p 18352
05/04/2019 68.00p 68.00p 66.02p 67.50p 5465
04/04/2019 68.00p 68.00p 67.02p 68.00p 6647
03/04/2019 66.50p 68.00p 66.50p 68.00p 15381
02/04/2019 66.50p 67.75p 66.50p 66.50p 9000
01/04/2019 65.50p 66.50p 63.98p 66.50p 50463
29/03/2019 69.00p 69.00p 64.00p 65.50p 44202
28/03/2019 69.00p 69.00p 68.02p 69.00p 3929
27/03/2019 69.00p 69.00p 69.00p 69.00p 1000
26/03/2019 69.00p 69.20p 68.02p 69.00p 10617
25/03/2019 69.00p 69.20p 68.12p 69.00p 2240
22/03/2019 69.50p 69.50p 68.00p 69.00p 33180
21/03/2019 69.00p 69.84p 69.00p 69.50p 32124
20/03/2019 69.50p 69.50p 68.40p 69.00p 5000
19/03/2019 69.50p 71.00p 68.36p 69.50p 1601
18/03/2019 70.50p 70.90p 68.36p 69.50p 5547
15/03/2019 70.50p 70.90p 70.50p 70.50p 282
14/03/2019 70.50p 71.00p 70.50p 70.50p 6416
13/03/2019 70.50p 70.50p 69.18p 70.50p 1130
12/03/2019 70.50p 70.50p 69.02p 70.50p 3500
11/03/2019 71.00p 72.00p 70.02p 70.50p 25212
08/03/2019 72.00p 72.00p 70.00p 71.00p 27747
07/03/2019 72.00p 73.00p 72.00p 73.00p 6253
06/03/2019 73.50p 73.50p 72.50p 73.50p 16000
05/03/2019 73.50p 75.50p 73.10p 73.50p 26747
04/03/2019 72.00p 73.50p 72.00p 73.50p 6725
01/03/2019 72.50p 73.25p 71.00p 72.00p 17068
28/02/2019 72.50p 72.50p 71.00p 72.50p 14142
27/02/2019 74.00p 74.00p 71.45p 72.50p 55401
26/02/2019 68.00p 75.00p 67.50p 74.00p 68994
25/02/2019 68.00p 68.75p 67.02p 68.00p 11223
22/02/2019 69.00p 69.00p 67.99p 68.00p 25903
21/02/2019 69.00p 69.45p 68.00p 69.00p 100022
20/02/2019 68.50p 69.78p 68.00p 69.00p 40667
19/02/2019 71.00p 71.50p 67.50p 68.50p 91679
18/02/2019 73.00p 74.94p 71.00p 71.50p 275627
15/02/2019 72.50p 72.75p 71.33p 72.50p 6198
14/02/2019 72.50p 72.50p 72.50p 72.50p 0
13/02/2019 72.50p 73.00p 71.33p 72.50p 8417
12/02/2019 72.50p 72.50p 71.33p 72.50p 340
11/02/2019 72.50p 73.00p 71.00p 72.50p 9824
08/02/2019 72.50p 72.50p 71.27p 72.50p 6711
07/02/2019 72.50p 73.00p 71.25p 72.50p 4003
06/02/2019 72.50p 72.50p 72.50p 72.50p 150000
05/02/2019 72.50p 72.75p 71.66p 72.50p 2156
04/02/2019 73.50p 73.50p 72.00p 72.50p 3615
01/02/2019 73.50p 73.50p 73.00p 73.50p 11351
31/01/2019 73.50p 73.50p 73.00p 73.50p 4000
30/01/2019 73.50p 73.50p 73.00p 73.50p 12774
29/01/2019 75.00p 75.00p 73.00p 73.50p 9150
28/01/2019 75.00p 75.00p 74.06p 75.00p 2000
25/01/2019 75.00p 75.00p 74.75p 75.00p 1574
24/01/2019 75.00p 75.00p 74.75p 75.00p 1324
23/01/2019 75.00p 76.00p 73.00p 75.00p 19251
22/01/2019 73.50p 75.50p 73.11p 75.00p 7798
21/01/2019 73.50p 73.90p 73.11p 73.50p 6964
18/01/2019 74.00p 75.00p 73.25p 73.50p 38661
17/01/2019 74.50p 74.50p 73.00p 74.00p 7676
16/01/2019 75.50p 75.50p 74.00p 74.50p 12024
15/01/2019 78.00p 78.50p 75.50p 75.50p 243231
14/01/2019 80.50p 80.50p 78.00p 79.00p 31308
11/01/2019 80.50p 80.50p 79.00p 80.50p 1192
10/01/2019 81.00p 81.00p 80.00p 80.50p 354
09/01/2019 81.50p 81.50p 80.00p 81.00p 6673
08/01/2019 83.50p 83.50p 80.00p 81.50p 46564
07/01/2019 83.50p 85.00p 82.00p 83.50p 9626
04/01/2019 83.50p 83.50p 82.00p 83.50p 8756
03/01/2019 83.50p 83.50p 83.50p 83.50p 0
02/01/2019 84.50p 84.50p 82.00p 83.50p 17039
31/12/2018 84.00p 84.50p 84.00p 84.50p 2380
28/12/2018 84.00p 84.00p 83.00p 84.00p 3802
27/12/2018 84.00p 84.40p 83.00p 84.00p 3802
24/12/2018 84.00p 84.00p 83.06p 84.00p 2184
21/12/2018 84.00p 84.00p 83.97p 84.00p 2962
20/12/2018 84.00p 84.40p 83.00p 84.00p 22368
19/12/2018 84.00p 84.56p 83.00p 84.00p 47309
18/12/2018 84.50p 86.94p 80.50p 80.50p 95209
17/12/2018 84.50p 84.50p 81.00p 82.00p 9000
14/12/2018 84.50p 84.50p 83.00p 84.50p 6897
13/12/2018 87.50p 87.50p 83.00p 84.50p 17000
12/12/2018 87.50p 87.50p 87.50p 87.50p 0
11/12/2018 87.50p 87.50p 86.00p 87.50p 24347
10/12/2018 87.50p 87.50p 86.00p 87.50p 3876
07/12/2018 87.50p 87.50p 87.50p 87.50p 0
06/12/2018 87.50p 87.50p 86.00p 87.50p 6374
05/12/2018 87.50p 87.50p 87.50p 87.50p 0
04/12/2018 87.50p 87.50p 87.24p 87.50p 167
03/12/2018 87.50p 87.50p 86.00p 87.50p 6906
30/11/2018 87.50p 87.50p 86.00p 87.50p 1000
29/11/2018 87.50p 87.50p 86.00p 87.50p 13969
28/11/2018 87.50p 87.50p 87.50p 87.50p 0
27/11/2018 87.50p 88.50p 86.00p 87.50p 8426

*Close Price adjusted for both dividends and splits