Angling Direct (ANG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/11/2017 81.00p 81.00p 79.60p 81.00p 1280
08/11/2017 81.00p 81.40p 81.00p 81.00p 280
07/11/2017 82.50p 82.50p 79.00p 81.00p 91620
06/11/2017 82.50p 82.50p 81.00p 82.50p 50000
03/11/2017 82.50p 83.70p 81.05p 82.50p 23879
02/11/2017 82.50p 83.64p 82.50p 82.50p 587
01/11/2017 82.50p 82.50p 82.50p 82.50p 0
31/10/2017 82.50p 83.70p 81.00p 82.50p 3440
30/10/2017 82.50p 83.70p 82.50p 82.50p 7146
27/10/2017 82.50p 83.40p 82.50p 82.50p 14
26/10/2017 82.50p 83.40p 82.50p 82.50p 585
25/10/2017 83.00p 83.00p 81.00p 82.50p 600
24/10/2017 84.00p 84.13p 82.00p 83.00p 13447
23/10/2017 84.00p 84.18p 83.16p 84.00p 2187
20/10/2017 84.00p 84.00p 84.00p 84.00p 0
19/10/2017 84.00p 84.30p 84.00p 84.00p 6799
18/10/2017 84.00p 84.30p 83.16p 84.00p 5061
17/10/2017 84.00p 84.30p 84.00p 84.00p 90
16/10/2017 84.00p 84.00p 83.50p 84.00p 150000
13/10/2017 84.00p 84.50p 84.00p 84.00p 1161
12/10/2017 84.50p 84.50p 84.50p 84.50p 80695
11/10/2017 84.50p 84.50p 84.50p 84.50p 205000
10/10/2017 84.50p 85.00p 84.50p 84.50p 3529
09/10/2017 86.00p 86.00p 84.50p 84.50p 63914
06/10/2017 84.00p 84.50p 84.50p 84.50p 28277
05/10/2017 85.00p 85.00p 84.50p 84.50p 8868
04/10/2017 86.00p 86.00p 85.00p 85.00p 27339
03/10/2017 86.00p 86.00p 86.00p 86.00p 37911
02/10/2017 84.00p 86.00p 83.00p 86.00p 48945
29/09/2017 83.00p 83.00p 83.00p 83.00p 25500
28/09/2017 83.00p 83.00p 83.00p 83.00p 22009
27/09/2017 83.00p 83.00p 83.00p 83.00p 19461
26/09/2017 83.00p 83.00p 83.00p 83.00p 0
25/09/2017 82.50p 83.00p 82.50p 83.00p 8189
22/09/2017 82.50p 82.50p 82.50p 82.50p 10427
21/09/2017 82.50p 82.50p 82.50p 82.50p 14905
20/09/2017 82.50p 82.50p 82.50p 82.50p 7842
19/09/2017 82.50p 82.50p 82.50p 82.50p 68500
18/09/2017 82.50p 82.50p 82.50p 82.50p 0
15/09/2017 82.50p 82.50p 82.50p 82.50p 1000
14/09/2017 82.50p 82.50p 82.50p 82.50p 0
13/09/2017 83.00p 83.00p 82.50p 82.50p 500
12/09/2017 83.00p 83.00p 83.00p 83.00p 0
11/09/2017 83.00p 83.00p 83.00p 83.00p 3000
08/09/2017 83.00p 83.00p 83.00p 83.00p 7000
07/09/2017 83.00p 83.00p 83.00p 83.00p 10000
06/09/2017 83.00p 83.00p 83.00p 83.00p 5903
05/09/2017 83.00p 83.00p 83.00p 83.00p 21477
04/09/2017 83.00p 83.00p 83.00p 83.00p 500
01/09/2017 83.00p 83.00p 83.00p 83.00p 7116
31/08/2017 83.00p 83.00p 82.50p 83.00p 10250
30/08/2017 83.00p 83.00p 83.00p 83.00p 5345
29/08/2017 83.00p 83.00p 83.00p 83.00p 3088
25/08/2017 83.00p 83.00p 83.00p 83.00p 9229
24/08/2017 83.00p 83.00p 83.00p 83.00p 25764
23/08/2017 83.00p 83.00p 83.00p 83.00p 8625
22/08/2017 84.00p 84.00p 83.00p 83.00p 10000
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