Angling Direct (ANG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/05/2021 82.50p 82.74p 82.00p 82.50p 69433
14/05/2021 83.00p 83.29p 81.00p 82.50p 119208
13/05/2021 85.00p 85.37p 83.11p 83.50p 69011
12/05/2021 86.00p 86.97p 83.50p 85.00p 167553
11/05/2021 87.00p 89.00p 84.04p 86.00p 2126090
10/05/2021 85.50p 88.00p 83.50p 85.00p 99619
07/05/2021 86.00p 90.00p 83.10p 86.00p 95298
06/05/2021 81.50p 87.00p 81.32p 86.50p 61321
05/05/2021 81.00p 82.00p 79.00p 81.50p 100611
04/05/2021 81.00p 81.00p 80.00p 81.00p 23094
03/05/2021 81.00p 82.00p 80.86p 81.00p 11040
30/04/2021 81.00p 82.00p 80.86p 81.00p 11040
29/04/2021 81.00p 81.13p 80.10p 81.00p 9627
28/04/2021 82.00p 82.00p 80.00p 81.00p 3071
27/04/2021 83.00p 83.00p 80.50p 82.00p 22353
26/04/2021 83.00p 87.20p 81.03p 83.00p 14141
23/04/2021 83.00p 83.14p 81.03p 83.00p 19283
22/04/2021 83.00p 83.40p 83.00p 83.00p 4334
21/04/2021 83.50p 85.50p 81.35p 83.00p 41620
20/04/2021 83.50p 85.80p 81.25p 83.50p 35900
19/04/2021 80.00p 86.00p 79.55p 83.50p 66482
16/04/2021 78.50p 81.96p 78.50p 80.00p 14495
15/04/2021 76.50p 80.50p 76.50p 78.50p 51197
14/04/2021 76.00p 76.60p 74.75p 76.50p 294948
13/04/2021 76.00p 76.80p 74.00p 76.00p 39127
12/04/2021 76.00p 76.98p 74.75p 76.00p 18164
09/04/2021 76.00p 76.98p 76.00p 76.00p 4933
08/04/2021 76.00p 77.00p 74.51p 76.00p 99963
07/04/2021 76.50p 77.38p 74.00p 76.00p 22080
06/04/2021 76.50p 77.44p 74.00p 76.50p 425891
05/04/2021 76.50p 80.00p 75.75p 76.50p 26384
02/04/2021 76.50p 80.00p 75.75p 76.50p 26384
01/04/2021 76.50p 80.00p 75.75p 76.50p 26384
31/03/2021 76.50p 77.49p 74.50p 76.50p 15642
30/03/2021 76.50p 76.50p 74.00p 76.50p 51386
29/03/2021 77.00p 79.00p 75.77p 76.50p 1255769
26/03/2021 77.00p 77.00p 75.77p 77.00p 5490
25/03/2021 76.50p 80.00p 75.72p 77.00p 21755
24/03/2021 76.50p 78.19p 75.75p 76.50p 3039
23/03/2021 76.50p 78.25p 75.84p 76.50p 11764
22/03/2021 76.50p 78.25p 74.03p 76.50p 11179
19/03/2021 77.50p 80.00p 77.00p 77.50p 34360
18/03/2021 77.50p 78.60p 76.50p 77.50p 2915
17/03/2021 73.00p 78.90p 73.00p 77.50p 79252
16/03/2021 73.00p 75.00p 72.40p 73.00p 2636
15/03/2021 72.00p 74.70p 71.75p 72.50p 47015
12/03/2021 72.00p 72.00p 72.00p 72.00p 0
11/03/2021 72.00p 73.20p 71.20p 72.00p 10804
10/03/2021 72.00p 73.36p 71.16p 72.00p 1401
09/03/2021 72.50p 73.36p 71.11p 72.00p 29549
08/03/2021 72.50p 72.50p 71.78p 72.50p 16000
05/03/2021 72.50p 75.00p 71.55p 72.50p 6889
04/03/2021 75.00p 75.00p 70.51p 72.50p 97719
03/03/2021 75.00p 76.30p 73.76p 75.00p 8025
02/03/2021 75.50p 76.35p 71.50p 75.00p 15940
01/03/2021 75.50p 76.20p 73.65p 75.50p 19821
26/02/2021 76.00p 76.35p 73.55p 75.50p 38996
25/02/2021 74.50p 78.00p 74.20p 76.00p 61367
24/02/2021 77.50p 81.00p 73.45p 74.50p 792052
23/02/2021 79.00p 80.49p 78.08p 79.00p 4543
22/02/2021 79.00p 79.96p 78.04p 79.00p 133868
19/02/2021 79.00p 79.00p 78.04p 79.00p 19118
18/02/2021 79.00p 79.00p 79.00p 79.00p 0
17/02/2021 79.00p 79.00p 78.00p 79.00p 191283
16/02/2021 80.50p 80.50p 80.10p 80.50p 6539
15/02/2021 80.50p 80.90p 80.00p 80.50p 148762
12/02/2021 80.50p 80.50p 80.00p 80.50p 101262
11/02/2021 81.00p 81.00p 80.00p 80.50p 75415
10/02/2021 81.00p 81.48p 80.03p 81.00p 4874
09/02/2021 80.50p 82.00p 80.03p 81.00p 37174
08/02/2021 80.50p 82.00p 80.00p 80.50p 12723
05/02/2021 79.50p 81.00p 79.21p 80.50p 22783
04/02/2021 79.50p 81.00p 78.81p 79.50p 32547
03/02/2021 79.50p 80.75p 78.81p 79.50p 30649
02/02/2021 79.50p 80.70p 78.40p 79.50p 74491
01/02/2021 79.00p 80.82p 78.40p 79.50p 69389
29/01/2021 79.00p 79.76p 78.00p 79.00p 4608
28/01/2021 79.50p 79.50p 78.63p 79.00p 52150
27/01/2021 79.50p 80.85p 78.51p 79.50p 24177
26/01/2021 78.50p 79.50p 78.40p 79.50p 15453
25/01/2021 78.50p 78.97p 78.00p 78.50p 28468
22/01/2021 78.50p 78.97p 78.50p 78.50p 174064
21/01/2021 78.50p 78.50p 77.00p 78.50p 17977
20/01/2021 78.50p 80.00p 76.00p 78.50p 12668
19/01/2021 79.00p 80.61p 77.51p 79.00p 210480
18/01/2021 78.00p 79.96p 77.40p 79.00p 26911
15/01/2021 78.00p 80.79p 78.00p 78.00p 328500
14/01/2021 77.50p 79.72p 77.50p 78.00p 9611
13/01/2021 78.00p 78.94p 77.00p 77.50p 208239
12/01/2021 77.50p 79.97p 77.00p 78.00p 76169
11/01/2021 76.00p 78.00p 75.71p 77.50p 30976
08/01/2021 73.50p 76.82p 70.00p 70.00p 72084
07/01/2021 73.00p 74.52p 72.00p 73.50p 57181
06/01/2021 74.00p 74.68p 70.36p 73.00p 107444
05/01/2021 74.00p 77.00p 72.51p 74.00p 50623
04/01/2021 73.50p 75.60p 73.50p 74.00p 42062
01/01/2021 73.50p 75.50p 73.50p 73.50p 12981
31/12/2020 73.50p 75.50p 73.50p 73.50p 12981
30/12/2020 73.50p 73.75p 72.00p 73.50p 15063
29/12/2020 75.50p 75.80p 72.00p 73.50p 24962
28/12/2020 75.50p 75.51p 75.03p 75.50p 34409
25/12/2020 75.50p 75.51p 75.03p 75.50p 34409
24/12/2020 75.50p 75.51p 75.03p 75.50p 34409
23/12/2020 75.50p 75.50p 75.03p 75.50p 9017
22/12/2020 75.50p 75.60p 75.03p 75.50p 12937
21/12/2020 77.50p 79.84p 75.00p 75.50p 110700
18/12/2020 71.50p 80.60p 71.11p 78.50p 207300
17/12/2020 69.50p 72.75p 68.51p 71.50p 62480
16/12/2020 69.50p 69.50p 69.20p 69.50p 22309
15/12/2020 67.50p 70.00p 66.10p 69.50p 34655
14/12/2020 66.00p 67.50p 65.89p 67.50p 14896
11/12/2020 68.50p 68.50p 65.20p 66.00p 62448
10/12/2020 68.50p 69.82p 68.45p 68.50p 19152
09/12/2020 68.50p 69.82p 68.41p 68.50p 34746
08/12/2020 68.50p 69.82p 68.35p 68.50p 26714
07/12/2020 69.00p 70.00p 68.25p 70.00p 15944
04/12/2020 69.00p 70.00p 68.12p 69.00p 59665
03/12/2020 68.50p 69.34p 67.55p 69.00p 181576
02/12/2020 67.50p 71.80p 61.00p 70.00p 665316
01/12/2020 63.00p 65.00p 63.00p 63.00p 251
30/11/2020 63.00p 64.80p 63.00p 63.00p 17216
27/11/2020 62.50p 64.80p 61.55p 63.00p 29014
26/11/2020 62.50p 63.30p 61.55p 62.50p 19290
25/11/2020 62.50p 63.34p 61.25p 62.50p 22254
24/11/2020 64.00p 66.00p 61.25p 62.50p 35763
23/11/2020 63.00p 64.85p 62.45p 64.00p 13145
20/11/2020 65.00p 65.00p 61.05p 63.00p 85333
19/11/2020 62.50p 67.00p 61.52p 65.00p 82853
18/11/2020 64.00p 64.48p 60.50p 62.50p 67251
17/11/2020 63.00p 64.16p 61.50p 64.00p 28049
16/11/2020 62.50p 65.00p 61.80p 63.00p 49166
13/11/2020 63.50p 63.85p 61.50p 62.50p 17439
12/11/2020 63.00p 64.60p 62.00p 63.50p 17115
10/11/2020 61.00p 62.68p 59.20p 61.50p 21296
09/11/2020 57.50p 62.00p 57.50p 61.00p 120475
06/11/2020 57.50p 57.50p 56.36p 57.50p 16310
05/11/2020 56.50p 57.90p 56.50p 57.50p 20029
04/11/2020 55.00p 56.80p 54.51p 55.50p 6501
03/11/2020 55.00p 57.00p 55.00p 55.00p 45101
02/11/2020 55.50p 56.78p 54.00p 55.00p 43125
30/10/2020 55.50p 56.78p 54.00p 55.50p 23356
29/10/2020 55.50p 56.78p 55.50p 55.50p 17141
28/10/2020 58.50p 58.50p 55.00p 55.50p 34755
27/10/2020 58.50p 58.50p 57.00p 58.50p 36888
26/10/2020 58.50p 58.50p 57.00p 58.50p 26811
23/10/2020 58.50p 58.50p 58.50p 58.50p 0
22/10/2020 58.50p 59.49p 58.50p 58.50p 1453
21/10/2020 59.50p 60.00p 56.22p 58.50p 27582
20/10/2020 58.00p 60.00p 56.00p 59.50p 135026
19/10/2020 61.00p 61.00p 57.00p 58.25p 144883
16/10/2020 61.50p 62.48p 60.00p 61.00p 387636
15/10/2020 65.25p 65.25p 61.00p 61.50p 86659
14/10/2020 70.50p 72.49p 62.00p 65.25p 287897
13/10/2020 67.00p 70.00p 66.78p 68.50p 117628
12/10/2020 65.50p 69.00p 64.55p 67.00p 61627
09/10/2020 64.50p 67.00p 64.50p 65.50p 94925
08/10/2020 62.00p 67.00p 62.00p 65.00p 59465
07/10/2020 61.50p 64.00p 61.50p 62.00p 94984
06/10/2020 60.50p 63.00p 60.50p 61.25p 103128
05/10/2020 60.50p 62.00p 59.63p 60.50p 15488
02/10/2020 61.00p 62.00p 60.00p 60.50p 31412
01/10/2020 57.50p 62.00p 57.50p 61.00p 218541
30/09/2020 56.00p 59.90p 54.66p 57.50p 14498
29/09/2020 56.00p 57.00p 56.00p 56.00p 154
28/09/2020 55.00p 57.00p 54.66p 56.00p 26369
25/09/2020 55.50p 55.75p 53.51p 55.00p 310920
24/09/2020 56.50p 57.00p 53.64p 55.50p 39318
23/09/2020 57.00p 57.00p 55.00p 56.50p 27188
22/09/2020 58.50p 58.50p 57.00p 57.00p 22416
21/09/2020 60.00p 60.00p 59.00p 59.50p 5987
18/09/2020 60.00p 60.00p 59.11p 60.00p 24787
17/09/2020 60.00p 60.68p 59.91p 60.00p 381634
16/09/2020 60.00p 60.80p 59.00p 60.00p 3789
15/09/2020 60.00p 60.99p 59.00p 60.00p 3730
14/09/2020 60.50p 60.50p 59.00p 60.00p 763
11/09/2020 60.50p 61.00p 59.00p 59.50p 55784
10/09/2020 62.50p 62.50p 59.00p 60.50p 12088
09/09/2020 62.50p 62.50p 61.50p 62.50p 184
08/09/2020 62.50p 62.95p 62.50p 62.50p 6659
07/09/2020 62.50p 63.00p 61.00p 62.50p 23865
04/09/2020 66.00p 66.00p 61.00p 62.50p 42230
03/09/2020 63.50p 68.00p 62.21p 66.00p 122377
02/09/2020 60.50p 65.00p 60.00p 63.50p 102205
01/09/2020 57.50p 61.22p 57.05p 60.50p 56114
31/08/2020 56.00p 59.00p 56.00p 57.50p 50917
28/08/2020 56.00p 59.00p 56.00p 57.50p 50917
27/08/2020 56.00p 56.90p 54.40p 56.00p 27987
26/08/2020 56.00p 56.99p 54.40p 56.00p 6258
25/08/2020 56.50p 57.00p 54.12p 56.00p 11301
24/08/2020 60.00p 61.28p 55.00p 56.50p 81404
21/08/2020 60.00p 61.30p 58.04p 60.00p 37408
20/08/2020 60.00p 61.92p 57.72p 60.00p 75758
19/08/2020 55.50p 59.90p 54.50p 59.50p 103435
18/08/2020 53.50p 60.00p 53.50p 55.00p 554395
17/08/2020 49.00p 50.00p 49.00p 49.00p 69142
14/08/2020 49.00p 50.46p 49.00p 49.00p 26639
13/08/2020 49.00p 50.48p 48.04p 49.00p 50820
12/08/2020 49.00p 50.00p 49.00p 49.00p 23000
11/08/2020 50.00p 50.00p 47.12p 49.00p 40628
10/08/2020 51.00p 51.00p 50.00p 50.00p 10765

*Close Price adjusted for both dividends and splits