Angling Direct (ANG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/08/2017 84.00p 84.00p 84.00p 84.00p 19300
18/08/2017 84.00p 84.00p 84.00p 84.00p 27349
17/08/2017 83.00p 84.00p 81.50p 84.00p 68655
16/08/2017 83.00p 83.00p 83.00p 83.00p 100
15/08/2017 83.00p 83.00p 83.00p 83.00p 4116
14/08/2017 84.00p 84.00p 83.00p 83.00p 30764
11/08/2017 85.00p 85.00p 84.00p 84.00p 13716
10/08/2017 86.00p 86.00p 85.00p 85.00p 13629
09/08/2017 87.00p 87.00p 86.00p 86.00p 106451
08/08/2017 87.00p 87.00p 87.00p 87.00p 6092
07/08/2017 87.00p 87.00p 87.00p 87.00p 124555
04/08/2017 87.00p 87.00p 87.00p 87.00p 1690
03/08/2017 87.00p 87.00p 87.00p 87.00p 3411
02/08/2017 87.00p 87.00p 87.00p 87.00p 1387
01/08/2017 87.00p 87.00p 87.00p 87.00p 7460
31/07/2017 92.50p 92.50p 86.50p 87.00p 60101
28/07/2017 93.50p 93.50p 92.50p 92.50p 18353
27/07/2017 92.50p 95.00p 92.50p 93.50p 58663
26/07/2017 90.00p 93.00p 90.00p 92.50p 103374
25/07/2017 82.00p 90.00p 81.50p 90.00p 188795
24/07/2017 74.00p 81.50p 74.00p 81.50p 108674
21/07/2017 69.00p 74.00p 69.00p 74.00p 37749
20/07/2017 68.50p 69.00p 68.50p 69.00p 48776
19/07/2017 68.50p 68.50p 68.50p 68.50p 40609
18/07/2017 68.50p 68.50p 68.50p 68.50p 16714
17/07/2017 67.50p 69.00p 67.50p 68.50p 131703
14/07/2017 65.50p 68.50p 65.50p 67.50p 320884
13/07/2017 66.00p 70.00p 66.00p 67.00p 31874

*Close Price adjusted for both dividends and splits