Angling Direct (ANG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/11/2018 87.50p 88.50p 86.00p 87.50p 8426
26/11/2018 87.50p 87.50p 87.35p 87.50p 912
23/11/2018 87.50p 87.50p 86.00p 87.50p 4750
22/11/2018 87.00p 87.50p 87.00p 87.50p 6288
21/11/2018 87.00p 87.00p 87.00p 87.00p 0
20/11/2018 87.50p 87.50p 83.50p 87.00p 8846
19/11/2018 87.50p 87.50p 85.06p 87.50p 8512
16/11/2018 87.50p 87.50p 87.50p 87.50p 0
15/11/2018 87.50p 87.50p 85.06p 87.50p 2947
14/11/2018 87.50p 89.45p 85.00p 87.50p 18410
13/11/2018 88.00p 89.00p 85.87p 87.50p 44474
12/11/2018 88.00p 88.20p 86.06p 88.00p 19958
09/11/2018 91.00p 91.00p 86.00p 88.00p 54145
08/11/2018 95.50p 95.50p 90.06p 91.00p 19623
07/11/2018 96.50p 96.50p 96.05p 96.50p 514
06/11/2018 96.50p 96.50p 95.00p 96.50p 5000
05/11/2018 96.50p 96.50p 95.00p 96.50p 12801
02/11/2018 96.50p 96.50p 95.00p 96.50p 20924
01/11/2018 96.50p 96.50p 96.20p 96.50p 3626
31/10/2018 96.50p 96.50p 95.03p 96.50p 4039
30/10/2018 96.50p 96.50p 95.06p 96.50p 7021
29/10/2018 96.50p 96.60p 95.12p 96.50p 6331
26/10/2018 96.50p 96.70p 95.00p 96.50p 11066
25/10/2018 96.00p 96.74p 94.02p 96.50p 31119
24/10/2018 96.50p 97.00p 94.02p 96.00p 35235
23/10/2018 101.00p 101.00p 97.00p 100.00p 12833
22/10/2018 101.00p 101.00p 100.70p 101.00p 5613
19/10/2018 100.00p 101.00p 100.00p 101.00p 2086
18/10/2018 100.00p 100.00p 99.40p 100.00p 1644
17/10/2018 99.50p 100.00p 98.00p 100.00p 21476
16/10/2018 98.50p 99.50p 98.50p 99.50p 19411
15/10/2018 97.50p 101.12p 96.00p 98.50p 40551
12/10/2018 101.50p 101.50p 95.00p 97.50p 40324
11/10/2018 108.00p 108.00p 98.50p 101.50p 71029
10/10/2018 108.00p 108.00p 106.00p 108.00p 8387
09/10/2018 108.00p 108.00p 106.00p 108.00p 23409
08/10/2018 109.00p 110.05p 106.00p 108.00p 95514
05/10/2018 107.50p 108.00p 106.00p 108.00p 7647
04/10/2018 106.50p 107.50p 105.00p 107.50p 13092
03/10/2018 104.50p 106.99p 104.50p 106.50p 43691
02/10/2018 104.00p 104.50p 104.00p 104.50p 8256
01/10/2018 104.00p 104.25p 104.00p 104.00p 375
28/09/2018 103.50p 104.25p 102.00p 104.00p 10349
27/09/2018 104.00p 104.00p 100.00p 103.50p 5792
26/09/2018 105.50p 105.50p 103.00p 104.00p 22872
25/09/2018 105.00p 106.45p 105.00p 105.50p 229
24/09/2018 108.50p 108.50p 104.00p 105.00p 11000
21/09/2018 108.50p 109.00p 108.50p 108.50p 2289
20/09/2018 108.50p 109.00p 107.00p 108.50p 2159
19/09/2018 108.50p 110.00p 107.00p 108.50p 45973
18/09/2018 108.50p 110.00p 107.00p 108.50p 1050
17/09/2018 109.50p 110.00p 107.00p 108.50p 3560
14/09/2018 109.50p 109.50p 107.00p 109.50p 5256
13/09/2018 109.50p 109.50p 109.50p 109.50p 0
12/09/2018 109.50p 109.50p 107.25p 109.50p 1000
11/09/2018 111.50p 112.30p 107.10p 109.50p 29169
10/09/2018 111.50p 113.40p 110.30p 111.50p 23624
07/09/2018 111.50p 113.95p 110.13p 111.50p 24584
06/09/2018 108.50p 113.00p 108.50p 111.50p 12991
05/09/2018 108.50p 110.90p 107.35p 108.50p 3147
04/09/2018 106.00p 111.00p 106.00p 108.50p 41267
03/09/2018 106.50p 108.75p 104.84p 106.00p 19143
31/08/2018 105.50p 108.00p 105.50p 105.50p 10277
30/08/2018 105.50p 108.00p 105.50p 105.50p 2944
29/08/2018 105.50p 105.50p 103.05p 105.50p 6911
28/08/2018 107.50p 109.00p 103.55p 105.50p 22774
24/08/2018 103.00p 108.68p 103.00p 107.50p 46949
23/08/2018 104.00p 105.00p 101.10p 103.00p 61166
22/08/2018 98.00p 105.95p 98.00p 104.00p 131588
21/08/2018 88.50p 99.00p 88.00p 97.00p 302870
20/08/2018 85.00p 85.00p 83.03p 83.50p 13663
17/08/2018 84.50p 85.48p 84.00p 85.00p 49798
16/08/2018 92.50p 93.06p 83.00p 84.50p 107995
15/08/2018 92.50p 92.50p 91.03p 92.50p 76
14/08/2018 93.50p 93.50p 91.03p 92.50p 4537
13/08/2018 94.00p 94.80p 92.11p 93.50p 25296
10/08/2018 92.00p 94.00p 91.02p 94.00p 72913
09/08/2018 93.00p 93.00p 91.25p 92.00p 5000
08/08/2018 93.00p 93.88p 91.25p 93.00p 3400
07/08/2018 93.00p 93.88p 93.00p 93.00p 1058
06/08/2018 93.00p 93.88p 91.04p 93.00p 1570
03/08/2018 93.00p 94.99p 93.00p 93.00p 1600
02/08/2018 96.50p 96.50p 91.10p 93.00p 11856
01/08/2018 96.50p 96.50p 95.25p 96.50p 746
31/07/2018 96.50p 96.50p 95.25p 96.50p 1000
30/07/2018 96.50p 96.75p 96.50p 96.50p 206
27/07/2018 96.50p 96.75p 95.00p 96.50p 5214
26/07/2018 96.50p 96.70p 96.50p 96.50p 10461
25/07/2018 97.50p 97.50p 95.00p 96.50p 6150
24/07/2018 97.50p 97.50p 95.00p 97.50p 10400
23/07/2018 95.00p 97.50p 93.00p 97.50p 35695
20/07/2018 95.00p 95.40p 93.00p 95.00p 9236
19/07/2018 95.00p 95.40p 93.00p 95.00p 1865
18/07/2018 95.00p 95.00p 93.00p 95.00p 5764
17/07/2018 95.00p 95.40p 95.00p 95.00p 3050
16/07/2018 95.00p 95.00p 93.12p 95.00p 735
13/07/2018 95.50p 95.80p 94.00p 95.00p 7271
12/07/2018 95.00p 95.50p 93.00p 95.50p 7841
11/07/2018 94.50p 95.51p 92.01p 95.00p 5581
10/07/2018 93.50p 95.50p 92.10p 94.50p 12168
09/07/2018 96.00p 96.40p 92.00p 93.50p 28868
06/07/2018 96.00p 96.00p 94.01p 96.00p 2541
05/07/2018 96.00p 96.40p 96.00p 96.00p 1037
04/07/2018 96.50p 96.50p 94.08p 96.00p 3653
03/07/2018 96.50p 96.50p 95.50p 96.50p 3397
02/07/2018 97.00p 98.30p 95.50p 96.50p 8206
29/06/2018 102.00p 102.00p 93.00p 97.00p 55282
28/06/2018 103.00p 103.00p 100.00p 102.00p 9000
27/06/2018 103.00p 104.00p 103.00p 103.00p 1917
26/06/2018 103.00p 104.00p 101.08p 103.00p 2969
25/06/2018 103.50p 104.00p 101.00p 103.00p 5662
22/06/2018 103.50p 103.50p 101.60p 103.50p 2674
21/06/2018 103.50p 105.95p 102.00p 103.50p 31175
20/06/2018 103.50p 104.90p 101.60p 103.50p 2487
19/06/2018 105.50p 107.70p 101.60p 103.50p 16197
18/06/2018 105.00p 107.99p 103.00p 105.50p 29147
15/06/2018 103.00p 105.00p 103.00p 105.00p 6105
14/06/2018 103.00p 103.40p 101.01p 103.00p 1084
13/06/2018 103.00p 103.50p 103.00p 103.00p 2103
12/06/2018 104.50p 104.50p 101.01p 103.00p 4486
11/06/2018 104.50p 104.50p 102.50p 104.50p 5000
08/06/2018 104.50p 104.50p 102.50p 104.50p 976
07/06/2018 104.50p 104.50p 102.50p 104.50p 2471
06/06/2018 103.50p 104.95p 103.50p 104.50p 4764
05/06/2018 103.50p 104.95p 103.50p 103.50p 6664
04/06/2018 105.00p 105.00p 101.00p 103.50p 16371
01/06/2018 105.00p 106.00p 103.00p 105.00p 10902
31/05/2018 106.50p 106.50p 104.00p 105.00p 8530
30/05/2018 106.50p 109.00p 104.00p 106.50p 5932
29/05/2018 105.00p 108.00p 104.00p 105.50p 13132
25/05/2018 104.50p 106.00p 104.16p 104.50p 22309
24/05/2018 104.50p 104.50p 104.00p 104.50p 4630
23/05/2018 108.00p 108.88p 102.50p 104.50p 27676
22/05/2018 108.00p 109.88p 105.50p 108.00p 15277
21/05/2018 106.50p 109.48p 106.00p 108.00p 27925
18/05/2018 106.50p 108.35p 104.30p 106.50p 6662
17/05/2018 108.00p 108.45p 104.30p 106.50p 11290
16/05/2018 109.50p 113.00p 106.64p 108.00p 95456
15/05/2018 104.00p 111.70p 102.05p 110.00p 138560
14/05/2018 104.50p 107.00p 102.00p 104.00p 44801
11/05/2018 96.50p 108.00p 96.50p 104.00p 44436
10/05/2018 96.50p 97.75p 96.50p 96.50p 8682
09/05/2018 97.00p 99.00p 95.30p 96.50p 16783
08/05/2018 97.50p 97.50p 95.00p 97.00p 9277
04/05/2018 97.50p 97.50p 97.00p 97.50p 995
03/05/2018 97.50p 99.00p 97.50p 97.50p 10101
02/05/2018 97.50p 97.50p 97.50p 97.50p 0
01/05/2018 97.50p 97.50p 97.50p 97.50p 0
30/04/2018 98.00p 99.00p 96.00p 97.50p 13662
27/04/2018 98.00p 100.00p 96.04p 98.00p 19160
26/04/2018 100.50p 100.50p 96.24p 98.00p 12567
25/04/2018 100.50p 101.70p 100.50p 100.50p 500
24/04/2018 100.50p 100.50p 100.50p 100.50p 0
23/04/2018 100.50p 100.50p 99.25p 100.50p 1500
20/04/2018 101.50p 101.75p 100.50p 100.50p 30
19/04/2018 101.50p 103.00p 100.00p 101.50p 14112
18/04/2018 100.00p 101.52p 99.00p 100.00p 5695
17/04/2018 96.50p 102.65p 96.50p 100.00p 71008
16/04/2018 96.50p 98.00p 96.50p 96.50p 1200
13/04/2018 96.50p 98.00p 95.78p 96.50p 2000
12/04/2018 96.50p 96.50p 95.78p 96.50p 2118
11/04/2018 96.50p 96.50p 95.78p 96.50p 950
10/04/2018 96.50p 96.50p 95.63p 96.50p 1250
09/04/2018 95.50p 98.00p 95.50p 96.50p 6351
06/04/2018 95.00p 96.50p 95.00p 95.50p 10218
05/04/2018 96.00p 96.75p 93.10p 95.00p 3509
04/04/2018 97.50p 97.50p 96.00p 97.50p 5000
03/04/2018 97.50p 97.50p 97.50p 97.50p 0
29/03/2018 97.50p 99.50p 95.00p 97.50p 3746
28/03/2018 97.50p 98.00p 95.05p 97.50p 5339
27/03/2018 97.50p 98.40p 97.50p 97.50p 609
26/03/2018 99.50p 99.75p 96.00p 97.50p 23631
23/03/2018 99.50p 99.50p 98.00p 99.50p 2000
22/03/2018 99.50p 100.30p 98.75p 99.50p 10013
21/03/2018 100.00p 100.00p 98.75p 99.50p 500
20/03/2018 102.50p 102.50p 99.70p 100.00p 10000
19/03/2018 104.50p 105.30p 101.65p 102.50p 29870
16/03/2018 101.00p 105.01p 99.62p 104.50p 56448
15/03/2018 101.00p 102.40p 99.00p 101.00p 20155
14/03/2018 101.00p 101.45p 99.55p 101.00p 11952
13/03/2018 100.50p 102.00p 100.50p 101.00p 12843
12/03/2018 100.50p 102.00p 99.50p 100.50p 9465
09/03/2018 100.50p 102.00p 100.50p 100.50p 13275
08/03/2018 101.50p 101.50p 99.00p 100.50p 6297
07/03/2018 102.50p 103.45p 100.00p 101.50p 2909
06/03/2018 102.50p 103.45p 100.00p 102.50p 4621
05/03/2018 102.50p 104.90p 102.50p 102.50p 1879
02/03/2018 102.00p 103.00p 102.00p 102.50p 1955
01/03/2018 102.00p 103.00p 100.00p 102.00p 7380
28/02/2018 102.00p 103.00p 102.00p 102.00p 1700
27/02/2018 102.00p 102.95p 102.00p 102.00p 5351
26/02/2018 103.00p 103.00p 100.00p 102.00p 16662
23/02/2018 103.00p 103.50p 101.25p 103.00p 6179
22/02/2018 103.00p 103.88p 103.00p 103.00p 373
21/02/2018 104.50p 105.00p 102.55p 103.00p 13970
20/02/2018 104.50p 105.40p 102.25p 104.50p 17785
19/02/2018 104.50p 107.00p 102.00p 104.00p 43666
16/02/2018 102.00p 106.45p 96.50p 104.50p 96459
15/02/2018 97.00p 98.92p 97.00p 97.00p 2015
14/02/2018 97.00p 97.00p 96.50p 97.00p 4000

*Close Price adjusted for both dividends and splits