Angling Direct (ANG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/05/2024 39.50p 40.60p 39.00p 39.50p 22665
30/05/2024 39.50p 39.55p 39.20p 39.50p 34692
29/05/2024 40.50p 41.00p 39.00p 39.50p 103140
28/05/2024 39.00p 41.33p 38.04p 40.50p 151022
24/05/2024 38.00p 40.00p 37.67p 39.00p 192690
23/05/2024 36.00p 39.00p 36.00p 39.00p 787367
22/05/2024 36.00p 36.40p 36.00p 36.00p 6009
21/05/2024 36.00p 37.00p 35.00p 36.00p 79169
20/05/2024 36.00p 37.00p 35.20p 36.00p 144282
17/05/2024 36.00p 36.88p 35.05p 36.00p 42435
16/05/2024 35.50p 37.00p 35.00p 36.00p 95506
15/05/2024 35.70p 37.00p 34.09p 35.50p 134256
14/05/2024 36.50p 37.70p 35.00p 35.70p 395627
13/05/2024 34.70p 34.90p 34.41p 34.70p 14021
10/05/2024 34.70p 34.99p 34.41p 34.70p 11019
09/05/2024 34.00p 35.00p 34.00p 34.70p 156086
08/05/2024 34.50p 35.00p 34.13p 34.50p 81780
07/05/2024 34.50p 35.00p 34.00p 34.50p 4401
03/05/2024 34.50p 34.99p 33.60p 34.50p 9248
02/05/2024 34.50p 34.75p 34.50p 34.50p 106
01/05/2024 34.50p 35.00p 34.00p 34.50p 6
30/04/2024 34.00p 35.00p 33.40p 35.00p 802300
29/04/2024 33.50p 34.00p 33.00p 34.00p 105363
26/04/2024 33.50p 33.99p 33.25p 33.50p 29382
25/04/2024 34.50p 34.60p 33.50p 33.50p 93601
24/04/2024 34.50p 34.70p 34.15p 34.50p 65285
23/04/2024 34.50p 34.75p 34.10p 34.50p 125855
22/04/2024 34.20p 34.90p 33.41p 34.50p 72493
19/04/2024 35.20p 36.00p 33.40p 34.20p 60189
18/04/2024 34.70p 34.90p 33.84p 34.70p 30548
17/04/2024 35.00p 35.00p 33.40p 34.70p 200756
16/04/2024 35.50p 36.00p 34.13p 35.00p 76001
15/04/2024 36.00p 37.80p 35.01p 35.70p 42665
12/04/2024 36.00p 37.00p 34.40p 36.00p 13852
11/04/2024 36.00p 37.00p 35.21p 36.00p 54475
10/04/2024 37.00p 39.00p 35.44p 36.00p 44901
09/04/2024 37.00p 37.07p 35.44p 37.00p 19682
08/04/2024 37.00p 37.27p 35.00p 37.00p 75721
05/04/2024 36.50p 37.33p 35.75p 37.00p 50082
04/04/2024 36.50p 37.44p 35.74p 36.50p 46869
03/04/2024 36.50p 38.00p 35.00p 36.50p 321445
02/04/2024 35.50p 36.97p 34.00p 36.50p 18774
28/03/2024 36.00p 37.00p 34.00p 35.50p 232019
27/03/2024 36.00p 37.00p 35.00p 37.00p 371356
26/03/2024 36.00p 36.00p 35.82p 36.00p 34587
25/03/2024 35.50p 36.00p 34.40p 36.00p 30489
22/03/2024 36.00p 36.00p 35.14p 35.50p 1843
21/03/2024 37.00p 39.00p 35.00p 36.00p 86008
20/03/2024 36.50p 36.50p 36.50p 37.00p 1342
19/03/2024 36.50p 38.00p 35.00p 36.50p 16241
18/03/2024 36.50p 36.95p 36.50p 36.50p 1927
15/03/2024 36.50p 36.50p 35.56p 36.50p 0
14/03/2024 36.50p 37.35p 36.50p 36.50p 24024
13/03/2024 36.50p 38.00p 35.04p 36.50p 4882
12/03/2024 36.00p 36.50p 36.00p 36.50p 28000
11/03/2024 37.00p 37.48p 35.25p 36.00p 75860
08/03/2024 37.00p 37.48p 36.21p 37.00p 10635
07/03/2024 37.00p 38.00p 37.00p 37.00p 6735
06/03/2024 38.00p 38.00p 36.13p 37.00p 18028
05/03/2024 38.50p 40.00p 37.32p 38.00p 2983
04/03/2024 38.50p 38.89p 37.03p 38.50p 62127
01/03/2024 39.00p 40.00p 36.00p 38.50p 39620
29/02/2024 39.00p 39.00p 38.00p 39.00p 24643
28/02/2024 41.00p 41.00p 37.20p 39.00p 129043
27/02/2024 41.00p 41.00p 40.00p 41.00p 1420
26/02/2024 41.00p 41.13p 40.00p 41.00p 4434
23/02/2024 41.50p 43.00p 40.00p 41.00p 56094
22/02/2024 41.50p 43.00p 40.15p 41.50p 90093
21/02/2024 40.50p 43.50p 39.11p 41.50p 377113
20/02/2024 39.00p 42.00p 38.00p 40.50p 91972
19/02/2024 39.00p 39.45p 38.02p 39.00p 95
16/02/2024 39.00p 39.45p 38.02p 39.00p 26532
15/02/2024 39.00p 39.89p 38.04p 39.00p 38012
14/02/2024 39.00p 39.44p 38.58p 39.00p 7544
13/02/2024 39.00p 39.00p 38.58p 39.00p 8767
12/02/2024 40.00p 42.00p 38.55p 39.00p 65821
09/02/2024 40.00p 40.00p 38.44p 40.00p 38826
08/02/2024 40.00p 42.00p 38.00p 40.00p 54987
07/02/2024 40.50p 40.50p 38.55p 40.00p 64263
06/02/2024 40.50p 40.61p 40.49p 40.50p 30000
05/02/2024 40.50p 40.62p 39.03p 40.50p 38130
02/02/2024 40.50p 41.87p 39.50p 40.50p 16438
01/02/2024 40.50p 40.50p 39.50p 40.50p 2201
31/01/2024 40.50p 40.78p 39.00p 40.50p 70010
30/01/2024 39.00p 41.00p 38.00p 40.50p 171030
29/01/2024 39.50p 40.00p 38.00p 39.00p 44000
26/01/2024 39.50p 39.99p 39.01p 39.50p 1007
25/01/2024 39.50p 40.00p 39.00p 39.50p 39964
24/01/2024 39.50p 40.00p 39.00p 39.50p 6505
23/01/2024 39.50p 40.00p 39.00p 39.50p 35741
22/01/2024 40.00p 40.00p 39.02p 39.50p 326090
19/01/2024 41.50p 42.00p 39.00p 40.00p 107095
18/01/2024 41.50p 43.00p 40.00p 41.50p 188299
17/01/2024 41.50p 43.00p 40.03p 41.50p 96999
16/01/2024 42.00p 44.00p 40.00p 41.50p 57069
15/01/2024 42.00p 43.45p 41.00p 42.00p 26515
12/01/2024 42.00p 42.00p 40.00p 42.00p 63145
11/01/2024 42.50p 44.00p 41.00p 42.00p 33793
10/01/2024 42.50p 43.97p 42.50p 42.50p 5659
09/01/2024 42.50p 42.50p 41.00p 42.50p 2119
08/01/2024 42.50p 42.50p 41.64p 42.50p 1000
05/01/2024 42.00p 44.00p 40.73p 42.50p 30407
04/01/2024 42.00p 43.40p 40.66p 42.00p 5489
03/01/2024 42.50p 43.00p 40.48p 42.00p 37442
02/01/2024 43.00p 45.00p 41.00p 42.00p 57374
29/12/2023 43.50p 45.00p 41.00p 43.00p 48388
28/12/2023 41.00p 45.00p 41.00p 45.00p 278387
27/12/2023 39.00p 41.00p 37.00p 41.00p 39317
22/12/2023 38.50p 40.90p 37.67p 39.00p 8383
21/12/2023 38.50p 40.00p 38.50p 38.50p 342
20/12/2023 38.50p 40.00p 38.50p 38.50p 3750
19/12/2023 37.00p 39.97p 36.10p 38.50p 187631
18/12/2023 39.00p 40.00p 37.00p 37.00p 115477
15/12/2023 39.00p 39.20p 39.00p 39.00p 5549
14/12/2023 39.00p 39.00p 38.02p 39.00p 38
13/12/2023 38.50p 39.00p 37.03p 39.00p 93104
12/12/2023 38.50p 38.70p 37.00p 38.50p 63114
11/12/2023 38.50p 38.70p 38.50p 38.50p 10083
08/12/2023 39.00p 39.75p 37.00p 38.50p 92102
07/12/2023 40.00p 42.00p 38.00p 39.00p 130337
06/12/2023 40.00p 40.25p 38.04p 40.00p 31053
05/12/2023 40.00p 41.05p 40.00p 40.00p 0
04/12/2023 40.00p 40.40p 38.00p 40.00p 23717
01/12/2023 40.00p 42.00p 38.00p 40.00p 66027
30/11/2023 40.50p 42.00p 38.50p 40.00p 73476
29/11/2023 40.00p 41.70p 39.00p 40.50p 145247
28/11/2023 36.50p 41.00p 36.50p 40.00p 337367
27/11/2023 36.50p 38.00p 36.50p 36.50p 76612
24/11/2023 36.00p 38.00p 34.57p 36.50p 163072
23/11/2023 35.50p 37.00p 34.00p 36.00p 54110
22/11/2023 35.00p 37.00p 33.20p 35.50p 108766
21/11/2023 34.00p 37.00p 34.00p 35.00p 1036
20/11/2023 36.00p 37.00p 34.00p 34.00p 122542
17/11/2023 36.00p 38.00p 36.00p 36.00p 2700
16/11/2023 36.00p 36.00p 34.08p 36.00p 40960
15/11/2023 36.00p 36.67p 34.08p 36.00p 55448
14/11/2023 36.00p 37.56p 34.37p 36.00p 2664
13/11/2023 36.00p 37.56p 34.00p 36.00p 989
10/11/2023 36.00p 37.56p 34.37p 36.00p 6639
09/11/2023 36.00p 38.00p 34.37p 36.00p 44
08/11/2023 36.00p 36.00p 34.00p 36.00p 2302757
07/11/2023 35.50p 35.50p 34.00p 35.50p 84278
06/11/2023 35.50p 37.00p 34.00p 35.50p 2065451
03/11/2023 35.00p 37.00p 34.02p 35.50p 36422
02/11/2023 38.00p 38.00p 34.25p 35.00p 2809430
01/11/2023 38.00p 38.00p 36.40p 38.00p 52198
31/10/2023 38.00p 39.44p 37.48p 38.00p 41497
30/10/2023 38.00p 39.44p 37.00p 38.00p 25693
27/10/2023 38.50p 40.00p 37.42p 38.00p 44668
26/10/2023 36.50p 38.90p 35.00p 38.50p 114143
25/10/2023 35.50p 38.00p 34.67p 36.50p 31354
24/10/2023 34.00p 36.00p 34.00p 35.50p 81016
23/10/2023 33.00p 33.09p 33.00p 33.00p 2707
20/10/2023 33.00p 33.00p 31.92p 33.00p 10000
19/10/2023 33.00p 35.00p 31.92p 33.00p 16929
18/10/2023 33.00p 33.25p 31.04p 33.00p 220583
17/10/2023 33.00p 33.46p 33.00p 33.00p 0
16/10/2023 33.00p 33.40p 31.83p 33.00p 12718
13/10/2023 33.00p 35.00p 31.81p 33.00p 39308
12/10/2023 33.00p 35.00p 31.65p 33.00p 63524
11/10/2023 33.00p 34.15p 31.50p 33.00p 8261
10/10/2023 34.00p 34.00p 33.00p 33.00p 44644
09/10/2023 34.00p 35.00p 33.00p 34.00p 14030
06/10/2023 34.00p 34.00p 33.00p 34.00p 23876
05/10/2023 35.00p 35.00p 33.50p 34.50p 17703
04/10/2023 36.00p 37.00p 34.00p 35.00p 62917
03/10/2023 36.00p 36.00p 35.00p 36.00p 347329
02/10/2023 36.50p 37.00p 35.00p 36.00p 144937
29/09/2023 36.50p 36.50p 36.00p 36.50p 102119
28/09/2023 36.50p 37.00p 36.00p 36.50p 350654
27/09/2023 37.00p 37.10p 36.00p 36.50p 275353
26/09/2023 37.00p 37.00p 36.10p 37.00p 134233
25/09/2023 37.00p 38.00p 36.13p 37.00p 42566
22/09/2023 37.00p 38.00p 36.09p 37.00p 173753
21/09/2023 37.50p 37.50p 36.09p 37.00p 203766
20/09/2023 37.50p 37.50p 36.00p 37.50p 51890
19/09/2023 37.50p 37.50p 36.00p 37.50p 74440
18/09/2023 37.50p 37.95p 36.53p 37.50p 15442
15/09/2023 37.50p 37.95p 36.03p 37.50p 10175
14/09/2023 37.00p 38.80p 36.00p 38.80p 43192
13/09/2023 37.00p 38.00p 36.04p 38.00p 25300
12/09/2023 37.00p 38.00p 36.00p 37.00p 8002
11/09/2023 37.00p 37.49p 37.00p 37.00p 213
08/09/2023 37.00p 37.98p 36.04p 37.00p 56500
07/09/2023 37.00p 37.76p 36.31p 37.00p 38535
06/09/2023 37.00p 37.00p 37.00p 37.00p 0
05/09/2023 37.00p 37.98p 37.00p 37.00p 90007
04/09/2023 37.00p 38.00p 36.00p 37.00p 46567
01/09/2023 37.00p 37.98p 36.33p 37.00p 140540
31/08/2023 38.50p 39.00p 34.55p 37.00p 160765
30/08/2023 38.50p 40.00p 37.00p 38.50p 5729
29/08/2023 38.00p 40.00p 37.00p 38.00p 123166
25/08/2023 38.00p 38.10p 37.02p 38.00p 8838
24/08/2023 38.00p 39.20p 37.00p 38.00p 116823
23/08/2023 40.50p 40.50p 36.00p 38.00p 805912
22/08/2023 35.50p 39.00p 34.16p 38.50p 203213
21/08/2023 35.50p 36.75p 34.36p 35.50p 22500
18/08/2023 36.50p 37.00p 34.33p 35.50p 185697
17/08/2023 36.50p 38.00p 34.93p 36.50p 130630
16/08/2023 36.50p 38.00p 35.00p 36.50p 18405

*Close Price adjusted for both dividends and splits