Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Ken Hall in The Motley Fool
- Buy BP (BP.) by Ken Hall in The Motley Fool
- Buy Legal & General Group (LGEN) by John Fieldsend in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Tom Winnifrith in ShareProphets
- Buy The Renewables Infrastructure Group Limited (TRIG) by Steve Moore in ShareProphets
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
Angling Direct (ANG) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 54.00p | 54.00p | 53.00p | 54.00p | 228887 |
| 12/11/2026 | 54.00p | 54.98p | 53.30p | 54.00p | 40740 |
| 11/11/2026 | 54.00p | 55.00p | 53.00p | 54.00p | 247784 |
| 10/11/2026 | 54.00p | 54.98p | 53.50p | 54.00p | 183574 |
| 09/11/2026 | 54.00p | 54.12p | 53.67p | 54.00p | 297414 |
| 06/11/2026 | 54.00p | 54.13p | 53.67p | 54.00p | 41536 |
| 05/11/2026 | 54.00p | 54.13p | 53.67p | 54.00p | 191132 |
| 04/11/2026 | 54.00p | 55.00p | 53.00p | 54.00p | 134916 |
| 03/11/2026 | 54.00p | 54.50p | 53.67p | 54.00p | 9907 |
| 02/11/2026 | 54.00p | 54.00p | 53.67p | 54.00p | 0 |
| 30/10/2026 | 54.00p | 54.10p | 53.00p | 54.00p | 99813 |
| 29/10/2026 | 54.00p | 54.50p | 53.67p | 54.00p | 1959 |
| 28/10/2026 | 54.00p | 54.98p | 53.67p | 54.00p | 2002 |
| 27/10/2026 | 54.50p | 56.00p | 53.00p | 54.00p | 32237 |
| 26/10/2026 | 54.50p | 56.00p | 53.00p | 54.50p | 87097 |
| 23/10/2026 | 54.50p | 56.00p | 53.00p | 54.50p | 1948 |
| 22/10/2026 | 54.50p | 56.00p | 53.00p | 54.50p | 24600 |
| 21/10/2026 | 54.50p | 55.00p | 53.00p | 54.50p | 9974 |
| 20/10/2026 | 54.50p | 55.00p | 54.00p | 54.50p | 12380 |
| 19/10/2026 | 54.50p | 55.00p | 53.60p | 54.50p | 38519 |
| 16/10/2026 | 54.50p | 56.00p | 53.00p | 54.50p | 2013519 |
| 15/10/2026 | 54.50p | 54.50p | 53.75p | 54.50p | 32193 |
| 14/10/2026 | 54.50p | 54.50p | 53.75p | 54.50p | 36994 |
| 13/10/2026 | 54.50p | 56.00p | 53.06p | 54.50p | 38311 |
| 12/10/2026 | 53.50p | 54.00p | 51.00p | 54.00p | 143558 |
| 09/10/2026 | 53.50p | 53.50p | 53.00p | 53.50p | 32109 |
| 08/10/2026 | 53.50p | 54.00p | 53.00p | 53.50p | 18872 |
| 07/10/2026 | 53.50p | 53.50p | 53.02p | 53.50p | 1068 |
| 06/10/2026 | 53.50p | 53.50p | 53.00p | 53.50p | 31923 |
| 05/10/2026 | 53.50p | 54.00p | 53.00p | 53.50p | 18201 |
| 02/10/2026 | 53.50p | 54.00p | 53.00p | 53.50p | 1717 |
| 01/10/2026 | 53.50p | 54.00p | 53.00p | 53.50p | 4950 |
| 30/09/2026 | 54.00p | 55.00p | 53.00p | 53.50p | 13612 |
| 29/09/2026 | 53.50p | 54.33p | 53.00p | 54.00p | 27380 |
| 28/09/2026 | 53.50p | 54.00p | 53.00p | 53.50p | 7600 |
| 25/09/2026 | 53.50p | 53.65p | 53.00p | 53.50p | 1858 |
| 24/09/2026 | 53.50p | 54.00p | 53.00p | 53.50p | 4309 |
| 23/09/2026 | 53.50p | 53.69p | 53.10p | 53.50p | 1802 |
| 22/09/2026 | 53.50p | 53.69p | 53.00p | 53.50p | 10381 |
| 21/09/2026 | 54.50p | 56.00p | 53.00p | 53.50p | 51730 |
| 18/09/2026 | 54.50p | 56.00p | 53.06p | 54.50p | 9961 |
| 17/09/2026 | 54.50p | 55.00p | 54.25p | 54.50p | 4005 |
| 16/09/2026 | 54.50p | 55.00p | 53.72p | 54.50p | 10008 |
| 15/09/2026 | 54.50p | 56.00p | 53.00p | 54.50p | 32232 |
| 14/09/2026 | 54.50p | 56.00p | 53.00p | 54.50p | 34577 |
| 11/09/2026 | 53.50p | 55.00p | 53.00p | 54.50p | 34990 |
| 10/09/2026 | 53.50p | 55.00p | 53.50p | 53.50p | 20048 |
| 09/09/2026 | 53.50p | 55.00p | 53.50p | 53.50p | 17394 |
| 08/09/2026 | 53.50p | 55.89p | 52.00p | 53.50p | 59154 |
| 07/09/2026 | 53.50p | 55.00p | 53.08p | 53.50p | 161870 |
| 04/09/2026 | 53.50p | 55.00p | 52.85p | 53.50p | 158958 |
| 03/09/2026 | 53.50p | 55.00p | 52.00p | 53.50p | 25654 |
| 02/09/2026 | 53.50p | 54.87p | 53.13p | 53.50p | 102486 |
| 01/09/2026 | 53.50p | 54.87p | 52.62p | 53.50p | 47275 |
| 28/08/2026 | 53.50p | 55.00p | 52.21p | 53.50p | 150381 |
| 27/08/2026 | 49.50p | 54.25p | 49.50p | 53.50p | 225070 |
| 26/08/2026 | 49.00p | 51.00p | 48.00p | 49.50p | 23372 |
| 25/08/2026 | 48.50p | 50.00p | 47.81p | 49.00p | 5642 |
| 24/08/2026 | 47.00p | 49.60p | 46.56p | 48.50p | 134961 |
| 21/08/2026 | 47.00p | 47.88p | 46.33p | 47.00p | 90911 |
| 20/08/2026 | 47.00p | 48.00p | 46.10p | 47.00p | 190878 |
| 19/08/2026 | 47.00p | 48.00p | 46.00p | 47.00p | 1258445 |
| 18/08/2026 | 47.00p | 48.00p | 46.00p | 47.00p | 80007 |
| 14/08/2026 | 46.50p | 47.00p | 46.01p | 46.20p | 46127 |
| 13/08/2026 | 47.00p | 48.00p | 45.50p | 46.50p | 128721 |
| 12/08/2026 | 47.00p | 47.44p | 46.00p | 47.00p | 61830 |
| 11/08/2026 | 47.00p | 48.00p | 46.15p | 47.00p | 65997 |
| 10/08/2026 | 47.00p | 47.85p | 46.33p | 47.00p | 458336 |
| 07/08/2026 | 47.00p | 48.00p | 46.00p | 47.00p | 148143 |
| 06/08/2026 | 47.00p | 48.00p | 46.00p | 47.00p | 36632 |
| 05/08/2026 | 47.00p | 47.98p | 46.00p | 47.00p | 420731 |
| 04/08/2026 | 47.00p | 47.98p | 46.33p | 47.00p | 4867 |
| 03/08/2026 | 47.00p | 48.00p | 46.00p | 47.00p | 18815 |
| 31/07/2026 | 47.00p | 48.00p | 46.00p | 47.00p | 34917 |
| 30/07/2026 | 47.00p | 48.00p | 46.55p | 47.00p | 73693 |
| 29/07/2026 | 47.00p | 48.00p | 46.41p | 47.00p | 61380 |
| 28/07/2026 | 49.00p | 50.00p | 46.33p | 47.00p | 100327 |
| 27/07/2026 | 49.00p | 50.00p | 48.04p | 49.00p | 8721 |
| 24/07/2026 | 49.50p | 50.00p | 48.00p | 49.00p | 102396 |
| 23/07/2026 | 49.50p | 50.00p | 49.00p | 49.50p | 5903 |
| 22/07/2026 | 49.50p | 50.00p | 49.47p | 49.50p | 9 |
| 21/07/2026 | 49.50p | 49.68p | 49.00p | 49.50p | 22525 |
| 20/07/2026 | 49.50p | 49.68p | 49.00p | 49.50p | 72 |
| 17/07/2026 | 49.50p | 50.00p | 49.02p | 49.50p | 157 |
| 16/07/2026 | 49.50p | 50.00p | 49.00p | 49.50p | 54719 |
| 15/07/2026 | 49.50p | 50.00p | 49.00p | 49.50p | 50179 |
| 14/07/2026 | 49.50p | 50.00p | 49.00p | 49.50p | 11379 |
| 13/07/2026 | 49.50p | 50.00p | 49.00p | 49.50p | 13432 |
| 10/07/2026 | 49.50p | 49.99p | 49.50p | 49.50p | 18068 |
| 09/07/2026 | 49.50p | 49.76p | 49.00p | 49.50p | 8874 |
| 08/07/2026 | 49.50p | 50.00p | 49.00p | 49.50p | 2872 |
| 07/07/2026 | 49.50p | 50.00p | 49.50p | 49.50p | 19477 |
| 06/07/2026 | 49.50p | 49.98p | 49.50p | 50.00p | 30866 |
| 03/07/2026 | 49.50p | 50.00p | 49.50p | 49.50p | 13090 |
| 02/07/2026 | 49.50p | 50.00p | 49.00p | 49.50p | 66373 |
| 01/07/2026 | 49.50p | 49.70p | 49.50p | 49.50p | 250 |
| 30/06/2026 | 49.50p | 50.00p | 49.50p | 49.50p | 16085 |
| 29/06/2026 | 49.50p | 50.00p | 49.00p | 49.50p | 13148 |
| 26/06/2026 | 49.50p | 50.00p | 49.50p | 49.50p | 12048 |
| 25/06/2026 | 49.50p | 50.00p | 49.00p | 49.50p | 14339 |
| 24/06/2026 | 49.50p | 50.00p | 49.50p | 49.50p | 116322 |
| 23/06/2026 | 49.50p | 50.00p | 49.00p | 49.50p | 35499 |
| 22/06/2026 | 49.50p | 50.00p | 49.00p | 49.50p | 39275 |
| 19/06/2026 | 49.50p | 49.99p | 49.00p | 49.50p | 47939 |
| 18/06/2026 | 49.50p | 50.00p | 49.00p | 49.50p | 23269 |
| 17/06/2026 | 49.50p | 50.00p | 49.00p | 49.50p | 34252 |
| 16/06/2026 | 49.50p | 50.00p | 49.00p | 49.50p | 49555 |
| 15/06/2026 | 48.50p | 50.00p | 48.00p | 49.50p | 26542 |
| 12/06/2026 | 49.30p | 50.00p | 48.60p | 49.30p | 18088 |
| 11/06/2026 | 49.30p | 50.00p | 48.60p | 49.30p | 25750 |
| 10/06/2026 | 49.30p | 50.00p | 48.60p | 49.30p | 127458 |
| 09/06/2026 | 49.30p | 50.00p | 48.60p | 49.30p | 17066 |
| 08/06/2026 | 50.00p | 51.00p | 48.72p | 49.80p | 86446 |
| 05/06/2026 | 50.00p | 51.00p | 49.00p | 50.00p | 18027 |
| 04/06/2026 | 50.00p | 51.00p | 49.70p | 50.00p | 99410 |
| 03/06/2026 | 50.00p | 51.00p | 49.00p | 50.00p | 44087 |
| 02/06/2026 | 50.00p | 51.00p | 49.00p | 50.00p | 43117 |
| 01/06/2026 | 50.00p | 51.00p | 49.00p | 50.00p | 159495 |
| 29/05/2026 | 48.50p | 51.00p | 48.50p | 50.00p | 228554 |
| 28/05/2026 | 48.50p | 50.00p | 47.00p | 48.50p | 126356 |
| 27/05/2026 | 48.50p | 50.00p | 48.50p | 48.50p | 175727 |
| 26/05/2026 | 48.50p | 50.00p | 47.00p | 48.50p | 136069 |
| 22/05/2026 | 48.50p | 50.00p | 48.00p | 48.50p | 115919 |
| 21/05/2026 | 48.50p | 50.00p | 47.00p | 48.50p | 50430 |
| 20/05/2026 | 48.50p | 50.00p | 47.91p | 48.50p | 82178 |
| 19/05/2026 | 48.50p | 50.00p | 47.00p | 48.00p | 344175 |
| 18/05/2026 | 48.50p | 50.00p | 47.00p | 48.50p | 171215 |
| 15/05/2026 | 48.50p | 49.35p | 47.00p | 48.50p | 142683 |
| 14/05/2026 | 48.50p | 50.00p | 47.00p | 48.50p | 134505 |
| 13/05/2026 | 48.50p | 50.00p | 47.00p | 48.50p | 149270 |
| 12/05/2026 | 50.50p | 50.84p | 47.00p | 48.50p | 552097 |
| 11/05/2026 | 49.50p | 50.50p | 49.00p | 49.50p | 625286 |
| 08/05/2026 | 49.50p | 50.00p | 49.50p | 49.50p | 186263 |
| 07/05/2026 | 49.50p | 50.00p | 49.50p | 49.50p | 96987 |
| 06/05/2026 | 49.00p | 50.00p | 48.00p | 49.50p | 45308 |
| 05/05/2026 | 49.00p | 50.00p | 48.00p | 49.00p | 108652 |
| 01/05/2026 | 49.00p | 49.50p | 48.57p | 49.00p | 1309 |
| 30/04/2026 | 49.00p | 49.05p | 48.00p | 49.00p | 4016 |
| 29/04/2026 | 49.00p | 50.00p | 48.00p | 49.00p | 193 |
| 28/04/2026 | 49.00p | 49.05p | 48.00p | 49.00p | 6699 |
| 27/04/2026 | 49.00p | 49.98p | 48.00p | 49.00p | 12886 |
| 24/04/2026 | 49.00p | 49.98p | 48.70p | 49.00p | 934 |
| 23/04/2026 | 49.00p | 50.00p | 48.70p | 49.00p | 5255 |
| 22/04/2026 | 49.00p | 50.00p | 48.70p | 49.00p | 11880 |
| 21/04/2026 | 49.00p | 50.00p | 48.00p | 49.00p | 210416 |
| 20/04/2026 | 50.50p | 52.00p | 47.00p | 49.00p | 479924 |
| 17/04/2026 | 50.50p | 51.95p | 50.00p | 50.50p | 2789 |
| 16/04/2026 | 50.50p | 52.00p | 49.00p | 50.50p | 206985 |
| 15/04/2026 | 50.00p | 52.00p | 49.00p | 50.50p | 18040 |
| 14/04/2026 | 50.50p | 52.00p | 49.00p | 50.50p | 279469 |
| 13/04/2026 | 50.50p | 52.00p | 49.11p | 50.50p | 7785 |
| 10/04/2026 | 50.50p | 52.00p | 49.00p | 50.50p | 8510 |
| 09/04/2026 | 50.50p | 52.00p | 49.11p | 50.50p | 4219 |
| 08/04/2026 | 49.00p | 51.88p | 49.00p | 50.50p | 66379 |
| 07/04/2026 | 49.00p | 50.00p | 48.00p | 49.00p | 34000 |
| 02/04/2026 | 49.00p | 50.00p | 48.00p | 49.00p | 15642 |
| 01/04/2026 | 49.00p | 49.00p | 48.64p | 49.00p | 0 |
| 31/03/2026 | 49.00p | 50.00p | 48.27p | 49.00p | 24502 |
| 30/03/2026 | 49.00p | 50.00p | 48.00p | 49.00p | 120 |
| 27/03/2026 | 49.00p | 49.90p | 48.64p | 49.00p | 4461 |
| 26/03/2026 | 49.00p | 50.00p | 48.00p | 49.00p | 7071 |
| 25/03/2026 | 49.00p | 50.00p | 48.32p | 49.00p | 66516 |
| 24/03/2026 | 49.00p | 50.00p | 48.64p | 49.00p | 38890 |
| 23/03/2026 | 49.00p | 50.00p | 48.00p | 49.00p | 119947 |
| 20/03/2026 | 50.00p | 52.00p | 49.12p | 50.00p | 6947 |
| 19/03/2026 | 51.00p | 52.00p | 49.78p | 50.00p | 54273 |
| 18/03/2026 | 51.50p | 52.70p | 50.00p | 51.50p | 11738 |
| 17/03/2026 | 51.50p | 51.60p | 50.25p | 51.50p | 12838 |
| 16/03/2026 | 52.00p | 53.45p | 50.30p | 51.50p | 16488 |
| 13/03/2026 | 52.50p | 54.00p | 51.15p | 52.00p | 13817 |
| 12/03/2026 | 52.50p | 54.00p | 51.06p | 52.50p | 1381 |
| 11/03/2026 | 52.50p | 54.00p | 51.06p | 52.50p | 20851 |
| 10/03/2026 | 52.00p | 54.00p | 50.55p | 52.50p | 28026 |
| 09/03/2026 | 53.50p | 55.00p | 50.07p | 52.00p | 65405 |
| 06/03/2026 | 53.50p | 55.00p | 52.06p | 53.50p | 28885 |
| 05/03/2026 | 53.50p | 55.00p | 52.06p | 53.50p | 1088 |
| 04/03/2026 | 53.50p | 53.91p | 52.25p | 53.50p | 16396 |
| 03/03/2026 | 53.00p | 55.00p | 52.00p | 53.50p | 79715 |
| 02/03/2026 | 52.50p | 54.00p | 51.00p | 53.00p | 111402 |
| 27/02/2026 | 53.00p | 55.00p | 51.00p | 53.00p | 122052 |
| 26/02/2026 | 53.50p | 55.90p | 51.13p | 53.00p | 229056 |
| 25/02/2026 | 49.50p | 52.00p | 48.00p | 51.00p | 94462 |
| 24/02/2026 | 49.50p | 50.37p | 49.25p | 49.50p | 35593 |
| 23/02/2026 | 49.50p | 51.00p | 48.00p | 49.50p | 29942 |
| 20/02/2026 | 49.50p | 50.49p | 48.00p | 49.50p | 106485 |
| 19/02/2026 | 49.50p | 49.50p | 48.00p | 49.50p | 45 |
| 18/02/2026 | 49.50p | 52.00p | 48.00p | 49.50p | 120962 |
| 17/02/2026 | 51.50p | 52.00p | 49.50p | 49.50p | 31146 |
| 16/02/2026 | 52.50p | 54.00p | 51.00p | 51.50p | 20945 |
| 13/02/2026 | 53.00p | 54.00p | 51.00p | 52.50p | 11850 |
| 12/02/2026 | 53.00p | 54.00p | 52.00p | 53.00p | 12839 |
| 11/02/2026 | 53.50p | 55.00p | 52.00p | 53.00p | 8 |
| 10/02/2026 | 53.50p | 53.70p | 53.50p | 53.50p | 1248 |
| 09/02/2026 | 53.50p | 55.00p | 53.50p | 53.50p | 718 |
| 06/02/2026 | 53.50p | 55.00p | 52.00p | 53.50p | 32570 |
| 05/02/2026 | 53.50p | 54.70p | 52.00p | 53.50p | 1862 |
| 04/02/2026 | 53.50p | 54.70p | 52.22p | 53.50p | 3444 |
| 03/02/2026 | 53.50p | 54.70p | 52.22p | 53.50p | 24324 |
| 02/02/2026 | 53.00p | 54.00p | 52.00p | 53.00p | 43028 |
| 30/01/2026 | 53.00p | 54.00p | 52.00p | 53.00p | 7048 |
*Close Price adjusted for both dividends and splits