Angling Direct (ANG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/04/2020 29.00p 39.49p 28.30p 36.50p 149394
09/04/2020 29.00p 39.49p 28.30p 36.50p 149394
08/04/2020 29.00p 29.79p 28.00p 29.00p 51534
07/04/2020 28.50p 29.89p 27.00p 29.00p 80583
06/04/2020 26.50p 30.00p 25.03p 28.50p 79017
03/04/2020 31.00p 31.00p 30.00p 31.00p 3349
02/04/2020 30.50p 31.00p 30.50p 31.00p 6636
01/04/2020 30.50p 30.50p 30.50p 30.50p 0
31/03/2020 30.50p 31.00p 30.11p 30.50p 12285
30/03/2020 30.50p 30.70p 30.00p 30.50p 8368
27/03/2020 29.50p 30.89p 29.12p 30.50p 18664
26/03/2020 29.00p 29.85p 29.00p 29.50p 49235
25/03/2020 29.50p 29.88p 29.00p 29.00p 5491
24/03/2020 27.00p 30.00p 27.00p 29.50p 23810
23/03/2020 30.50p 31.49p 29.00p 29.50p 17404
20/03/2020 29.00p 31.99p 29.00p 31.00p 1044573
19/03/2020 29.50p 29.50p 27.00p 28.50p 17599
18/03/2020 29.00p 30.49p 28.05p 29.50p 61530
17/03/2020 31.50p 31.50p 29.00p 29.50p 14342
16/03/2020 37.00p 37.00p 30.20p 32.00p 28675
13/03/2020 41.00p 41.95p 37.00p 37.00p 27484
12/03/2020 46.00p 46.00p 40.10p 41.00p 14455
11/03/2020 46.50p 46.50p 46.50p 46.50p 0
10/03/2020 48.00p 48.00p 46.00p 46.50p 3124
09/03/2020 48.40p 48.52p 46.80p 47.50p 10337
06/03/2020 50.00p 50.00p 49.11p 50.00p 4209
05/03/2020 50.00p 50.68p 49.00p 50.00p 1259424
04/03/2020 50.00p 50.90p 49.05p 50.00p 7221
03/03/2020 49.00p 50.70p 49.00p 50.00p 68182
02/03/2020 48.85p 49.89p 48.20p 49.00p 42161
28/02/2020 52.00p 52.98p 47.48p 48.85p 1743940
27/02/2020 54.00p 54.49p 51.11p 52.00p 24729
26/02/2020 57.00p 58.00p 54.00p 54.00p 26262
25/02/2020 59.50p 59.95p 58.50p 58.50p 15678
24/02/2020 59.50p 60.00p 59.50p 59.50p 795
21/02/2020 59.50p 60.10p 59.10p 59.50p 9061
20/02/2020 59.50p 60.25p 59.07p 59.50p 15614
19/02/2020 59.00p 61.00p 59.00p 59.50p 26549
18/02/2020 63.00p 63.00p 58.30p 59.00p 214280
17/02/2020 68.50p 68.55p 67.30p 68.50p 7627
14/02/2020 68.50p 68.50p 68.50p 68.50p 0
13/02/2020 68.50p 68.50p 67.30p 68.50p 10069
12/02/2020 68.50p 68.50p 67.12p 68.50p 2000
11/02/2020 68.50p 68.55p 67.25p 68.50p 1517
10/02/2020 68.50p 68.50p 67.00p 68.50p 22430
07/02/2020 68.50p 69.34p 67.05p 68.50p 26282
06/02/2020 68.50p 69.00p 67.03p 68.50p 21000
05/02/2020 68.50p 68.50p 67.03p 68.50p 500
04/02/2020 67.00p 69.52p 67.00p 68.50p 9964
03/02/2020 67.00p 68.50p 65.50p 67.00p 45047
31/01/2020 67.00p 67.00p 66.00p 67.00p 16012
30/01/2020 67.00p 67.00p 66.00p 67.00p 7223
29/01/2020 66.00p 68.50p 65.12p 67.00p 40294
28/01/2020 69.00p 69.00p 64.25p 66.00p 28876
27/01/2020 69.50p 69.89p 67.12p 69.00p 15993
24/01/2020 69.50p 70.00p 68.25p 69.50p 5750
23/01/2020 69.50p 70.00p 68.06p 69.50p 5750
22/01/2020 71.00p 71.20p 68.06p 69.50p 10742
21/01/2020 71.50p 71.50p 69.12p 71.00p 6955
20/01/2020 71.50p 71.50p 70.02p 71.50p 5219
17/01/2020 71.50p 71.50p 70.52p 71.50p 2569
16/01/2020 71.50p 71.75p 71.50p 71.50p 609
15/01/2020 72.00p 72.00p 71.50p 71.50p 37010
14/01/2020 72.00p 72.75p 70.52p 72.00p 12038
13/01/2020 72.00p 72.80p 72.00p 72.00p 5515
10/01/2020 72.00p 72.92p 70.20p 72.00p 7935
09/01/2020 72.00p 72.00p 72.00p 72.00p 0
08/01/2020 72.00p 73.98p 72.00p 72.00p 2802
07/01/2020 74.00p 74.65p 71.00p 72.50p 37324
06/01/2020 74.00p 74.70p 72.44p 74.00p 9895
03/01/2020 75.00p 76.00p 74.00p 76.00p 27201
02/01/2020 73.00p 75.00p 72.02p 75.00p 38916
01/01/2020 72.00p 73.70p 70.66p 72.50p 11515
31/12/2019 72.00p 73.70p 70.66p 72.50p 11515
30/12/2019 69.00p 73.70p 69.00p 72.00p 37500
27/12/2019 67.00p 71.00p 66.50p 69.00p 32049
26/12/2019 66.50p 67.98p 66.50p 67.00p 2712
25/12/2019 66.50p 67.98p 66.50p 67.00p 2712
24/12/2019 66.50p 67.98p 66.50p 67.00p 2712
23/12/2019 66.00p 67.97p 65.15p 66.50p 8208
20/12/2019 65.50p 66.00p 64.35p 66.00p 5853
19/12/2019 65.50p 66.29p 64.30p 65.50p 3208
18/12/2019 65.50p 66.29p 64.02p 65.50p 5868
17/12/2019 66.00p 66.90p 64.00p 65.50p 18524
16/12/2019 67.50p 67.50p 64.00p 66.00p 30561
13/12/2019 66.50p 67.50p 66.50p 67.50p 11568
12/12/2019 68.00p 68.00p 65.00p 66.50p 11226
11/12/2019 68.00p 69.00p 65.00p 68.00p 24750
10/12/2019 68.00p 69.12p 68.00p 68.00p 2241
09/12/2019 67.00p 69.12p 66.48p 68.00p 8567
06/12/2019 66.00p 66.16p 66.00p 66.00p 5000
05/12/2019 66.00p 66.00p 66.00p 66.00p 0
04/12/2019 66.50p 66.50p 65.00p 66.00p 13084
03/12/2019 66.50p 66.50p 66.20p 66.50p 1504
02/12/2019 66.50p 66.50p 65.05p 66.50p 12601
29/11/2019 66.50p 66.50p 66.50p 66.50p 0
28/11/2019 66.50p 66.59p 65.00p 66.50p 8658
27/11/2019 66.50p 66.65p 66.50p 66.50p 5558
26/11/2019 64.00p 67.00p 63.70p 66.50p 38220
25/11/2019 63.50p 64.00p 63.50p 64.00p 2414
22/11/2019 63.50p 63.86p 62.00p 63.50p 3553145
21/11/2019 63.50p 63.86p 62.15p 63.50p 33474
20/11/2019 63.50p 63.95p 62.00p 63.50p 11828
19/11/2019 63.50p 63.50p 63.50p 63.50p 0
18/11/2019 63.50p 63.99p 62.18p 63.50p 17763
15/11/2019 63.50p 64.49p 63.50p 63.50p 2327
14/11/2019 63.50p 64.60p 62.31p 63.50p 14622
13/11/2019 63.50p 64.70p 63.50p 63.50p 1897
12/11/2019 63.50p 64.70p 63.50p 63.50p 41799
11/11/2019 63.50p 64.70p 63.50p 63.50p 12999
08/11/2019 65.00p 65.00p 62.26p 63.50p 8355
07/11/2019 65.00p 65.00p 64.13p 65.00p 44156
06/11/2019 65.00p 65.00p 65.00p 65.00p 0
05/11/2019 65.00p 65.00p 64.10p 65.00p 15028
04/11/2019 64.50p 65.00p 64.00p 65.00p 11006
01/11/2019 65.50p 65.50p 64.15p 64.50p 6643
31/10/2019 65.50p 65.50p 64.49p 65.50p 12709
30/10/2019 65.50p 65.50p 62.60p 65.50p 18922
29/10/2019 65.50p 67.00p 64.45p 65.50p 26280
28/10/2019 61.00p 66.40p 61.00p 65.50p 114953
25/10/2019 60.00p 60.39p 60.00p 60.00p 275
24/10/2019 60.00p 60.45p 60.00p 60.00p 8686
23/10/2019 58.50p 59.28p 58.50p 59.00p 16073
22/10/2019 61.50p 61.50p 58.00p 58.50p 14503
21/10/2019 61.50p 61.80p 61.50p 61.50p 8063
18/10/2019 62.00p 62.00p 61.50p 61.50p 6000
17/10/2019 62.00p 62.00p 62.00p 62.00p 17600
16/10/2019 59.50p 62.20p 59.50p 62.00p 48908
15/10/2019 59.00p 59.50p 59.00p 59.50p 8397
14/10/2019 59.00p 60.00p 59.00p 59.00p 3310
11/10/2019 58.00p 59.52p 58.00p 59.00p 25556
10/10/2019 57.50p 58.67p 57.50p 58.00p 7106
09/10/2019 58.50p 59.64p 56.00p 57.50p 170395
08/10/2019 60.00p 60.85p 58.50p 58.50p 32922
07/10/2019 58.50p 62.00p 58.00p 60.00p 69370
04/10/2019 58.50p 58.82p 58.50p 58.50p 22164
03/10/2019 58.50p 58.97p 58.50p 58.50p 8790
02/10/2019 62.50p 62.50p 58.06p 58.50p 14167
01/10/2019 62.50p 62.50p 61.00p 62.50p 5533
30/09/2019 62.00p 62.50p 61.00p 62.50p 26648
27/09/2019 62.00p 62.00p 61.15p 62.00p 6406
26/09/2019 62.00p 62.00p 61.88p 62.00p 100
25/09/2019 63.00p 63.00p 52.00p 63.00p 733650
24/09/2019 63.00p 63.00p 62.05p 63.00p 108
23/09/2019 63.00p 63.28p 63.00p 63.00p 856
20/09/2019 63.00p 63.28p 63.00p 63.00p 7860
19/09/2019 63.00p 63.50p 62.00p 62.00p 13199
18/09/2019 63.00p 64.00p 63.00p 63.00p 31835
17/09/2019 63.00p 63.34p 63.00p 63.00p 12830
16/09/2019 63.00p 65.00p 62.00p 63.00p 52264
13/09/2019 60.50p 60.50p 59.15p 60.50p 4981
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

*Close Price adjusted for both dividends and splits