Angling Direct (ANG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/10/2021 59.00p 62.00p 58.10p 60.00p 45917
01/10/2021 60.00p 60.00p 58.21p 59.00p 44964
30/09/2021 61.00p 61.00p 58.00p 60.00p 11678
29/09/2021 61.00p 61.15p 60.01p 61.00p 45726
28/09/2021 60.50p 62.00p 60.00p 61.00p 39228
27/09/2021 62.00p 62.00p 59.00p 60.50p 56413
24/09/2021 62.50p 64.00p 60.50p 62.00p 26233
23/09/2021 62.50p 63.29p 61.10p 62.50p 31886
22/09/2021 62.50p 63.34p 61.51p 62.50p 9049
21/09/2021 61.00p 64.00p 60.50p 62.50p 24046
20/09/2021 63.00p 63.60p 60.50p 61.00p 33879
17/09/2021 61.50p 63.70p 61.00p 63.00p 68957
16/09/2021 63.00p 63.00p 60.00p 61.50p 261396
15/09/2021 65.00p 65.00p 63.00p 63.00p 24047
14/09/2021 65.00p 65.45p 63.40p 65.00p 5197
13/09/2021 65.00p 65.00p 63.71p 65.00p 4370
10/09/2021 68.00p 70.00p 63.64p 65.00p 488317
09/09/2021 69.00p 69.69p 67.00p 68.00p 12378
08/09/2021 70.00p 72.00p 67.00p 69.00p 19580
07/09/2021 70.00p 70.00p 70.00p 70.00p 171087
06/09/2021 70.00p 70.59p 68.80p 70.00p 7016
03/09/2021 69.00p 70.60p 67.00p 70.00p 26226
02/09/2021 69.00p 70.00p 67.00p 69.00p 2071
01/09/2021 69.50p 71.00p 67.00p 69.00p 18705
31/08/2021 69.50p 70.70p 68.00p 69.50p 1453
30/08/2021 68.00p 72.00p 67.00p 69.50p 1715172
27/08/2021 68.00p 72.00p 67.00p 69.50p 1715172
26/08/2021 68.00p 68.96p 66.51p 68.00p 10051
25/08/2021 68.00p 68.68p 66.25p 68.00p 52127
24/08/2021 68.00p 69.28p 64.50p 68.00p 74825
23/08/2021 68.00p 69.34p 66.20p 68.00p 15683
20/08/2021 69.50p 69.50p 65.10p 68.00p 116050
19/08/2021 72.00p 73.28p 69.00p 69.50p 71788
18/08/2021 72.50p 74.00p 71.00p 72.00p 224253
17/08/2021 72.00p 73.35p 71.76p 72.00p 29685
16/08/2021 72.00p 72.00p 71.70p 72.00p 6303
13/08/2021 72.00p 73.35p 72.00p 72.00p 5000
12/08/2021 72.00p 73.35p 71.92p 72.00p 1069
11/08/2021 72.00p 72.00p 71.76p 72.00p 9300
10/08/2021 72.00p 73.60p 71.70p 72.00p 17630
09/08/2021 72.00p 73.84p 71.50p 72.00p 40930
06/08/2021 73.00p 75.00p 72.00p 72.00p 12896
05/08/2021 73.00p 75.00p 73.00p 73.00p 437
04/08/2021 72.00p 74.00p 71.00p 73.00p 11073
03/08/2021 72.00p 73.97p 72.00p 72.00p 7861
02/08/2021 72.00p 73.80p 71.50p 72.00p 13071
30/07/2021 73.00p 74.00p 70.00p 72.00p 34573
29/07/2021 73.00p 74.00p 72.03p 73.00p 11410
28/07/2021 73.00p 73.90p 72.03p 73.00p 1592
27/07/2021 69.50p 74.00p 68.00p 73.00p 28225
26/07/2021 68.50p 71.00p 67.53p 69.50p 14642
23/07/2021 68.50p 68.50p 67.30p 68.50p 3692
22/07/2021 68.00p 70.00p 68.00p 68.50p 40052
21/07/2021 67.50p 70.00p 66.00p 68.00p 45994
20/07/2021 68.00p 69.00p 65.10p 67.50p 881850
19/07/2021 69.00p 69.00p 67.00p 68.00p 4597
16/07/2021 69.00p 69.00p 69.00p 69.00p 7692
15/07/2021 69.00p 69.00p 67.00p 69.00p 273831
14/07/2021 70.00p 70.00p 67.11p 69.00p 9662
13/07/2021 70.00p 71.00p 69.00p 70.00p 447098
12/07/2021 72.50p 73.00p 68.50p 71.00p 27444
09/07/2021 72.50p 72.50p 71.03p 72.50p 6010
08/07/2021 72.50p 72.50p 71.36p 72.50p 19945
07/07/2021 72.50p 74.00p 72.50p 72.50p 8780
06/07/2021 72.50p 72.50p 71.93p 72.50p 930
05/07/2021 72.50p 73.92p 71.90p 72.50p 25980
02/07/2021 72.50p 74.00p 71.90p 72.50p 2437
01/07/2021 72.50p 74.00p 71.66p 72.50p 38512
30/06/2021 70.00p 73.90p 70.00p 72.50p 193445
29/06/2021 70.00p 71.40p 68.03p 70.00p 44616
28/06/2021 75.50p 75.50p 65.50p 70.00p 1143287
25/06/2021 76.00p 76.00p 73.25p 75.50p 16187
24/06/2021 76.00p 77.90p 74.55p 76.00p 19472
23/06/2021 76.00p 77.90p 74.40p 76.00p 12882
22/06/2021 76.50p 78.00p 74.00p 76.00p 11610
21/06/2021 76.50p 78.45p 74.03p 76.50p 31700
18/06/2021 76.50p 78.45p 74.80p 76.50p 24026
17/06/2021 76.50p 79.00p 74.70p 76.50p 5543
16/06/2021 76.50p 78.97p 74.67p 76.50p 2891
15/06/2021 76.50p 79.00p 74.55p 76.50p 2950046
14/06/2021 75.50p 78.75p 74.00p 76.50p 178104
11/06/2021 75.50p 75.65p 73.50p 75.50p 50705
10/06/2021 75.50p 75.60p 73.05p 75.50p 8202
09/06/2021 75.50p 75.65p 73.03p 75.50p 14440
08/06/2021 76.50p 77.30p 73.00p 75.50p 65714
07/06/2021 76.50p 77.49p 75.09p 76.50p 29550
04/06/2021 79.00p 80.00p 75.15p 76.50p 32046
03/06/2021 79.00p 79.99p 78.02p 79.00p 1151
02/06/2021 80.00p 81.00p 77.00p 79.00p 76649
01/06/2021 80.00p 80.00p 78.20p 80.00p 280
31/05/2021 80.50p 82.70p 78.00p 80.00p 25481
28/05/2021 80.50p 82.70p 78.00p 80.00p 25481
27/05/2021 80.50p 82.74p 80.50p 80.50p 5398
26/05/2021 80.50p 82.75p 78.00p 80.00p 148235
25/05/2021 80.50p 82.90p 78.00p 80.50p 36168
24/05/2021 81.00p 83.00p 78.00p 80.50p 13202
21/05/2021 81.00p 82.90p 81.00p 81.00p 29015
20/05/2021 79.50p 82.96p 79.00p 81.00p 131082
19/05/2021 82.00p 83.00p 79.50p 79.50p 144284
18/05/2021 82.50p 83.00p 81.00p 82.00p 29096
17/05/2021 82.50p 82.74p 82.00p 82.50p 69433
14/05/2021 83.00p 83.29p 81.00p 82.50p 119208
13/05/2021 85.00p 85.37p 83.11p 83.50p 69011
12/05/2021 86.00p 86.97p 83.50p 85.00p 167553
11/05/2021 87.00p 89.00p 84.04p 86.00p 2126090
10/05/2021 85.50p 88.00p 83.50p 85.00p 99619
07/05/2021 86.00p 90.00p 83.10p 86.00p 95298
06/05/2021 81.50p 87.00p 81.32p 86.50p 61321
05/05/2021 81.00p 82.00p 79.00p 81.50p 100611
04/05/2021 81.00p 81.00p 80.00p 81.00p 23094
03/05/2021 81.00p 82.00p 80.86p 81.00p 11040
30/04/2021 81.00p 82.00p 80.86p 81.00p 11040
29/04/2021 81.00p 81.13p 80.10p 81.00p 9627
28/04/2021 82.00p 82.00p 80.00p 81.00p 3071
27/04/2021 83.00p 83.00p 80.50p 82.00p 22353
26/04/2021 83.00p 87.20p 81.03p 83.00p 14141
23/04/2021 83.00p 83.14p 81.03p 83.00p 19283
22/04/2021 83.00p 83.40p 83.00p 83.00p 4334
21/04/2021 83.50p 85.50p 81.35p 83.00p 41620
20/04/2021 83.50p 85.80p 81.25p 83.50p 35900
19/04/2021 80.00p 86.00p 79.55p 83.50p 66482
16/04/2021 78.50p 81.96p 78.50p 80.00p 14495
15/04/2021 76.50p 80.50p 76.50p 78.50p 51197
14/04/2021 76.00p 76.60p 74.75p 76.50p 294948
13/04/2021 76.00p 76.80p 74.00p 76.00p 39127
12/04/2021 76.00p 76.98p 74.75p 76.00p 18164
09/04/2021 76.00p 76.98p 76.00p 76.00p 4933
08/04/2021 76.00p 77.00p 74.51p 76.00p 99963
07/04/2021 76.50p 77.38p 74.00p 76.00p 22080
06/04/2021 76.50p 77.44p 74.00p 76.50p 425891
05/04/2021 76.50p 80.00p 75.75p 76.50p 26384
02/04/2021 76.50p 80.00p 75.75p 76.50p 26384
01/04/2021 76.50p 80.00p 75.75p 76.50p 26384
31/03/2021 76.50p 77.49p 74.50p 76.50p 15642
30/03/2021 76.50p 76.50p 74.00p 76.50p 51386
29/03/2021 77.00p 79.00p 75.77p 76.50p 1255769
26/03/2021 77.00p 77.00p 75.77p 77.00p 5490
25/03/2021 76.50p 80.00p 75.72p 77.00p 21755
24/03/2021 76.50p 78.19p 75.75p 76.50p 3039
23/03/2021 76.50p 78.25p 75.84p 76.50p 11764
22/03/2021 76.50p 78.25p 74.03p 76.50p 11179
19/03/2021 77.50p 80.00p 77.00p 77.50p 34360
18/03/2021 77.50p 78.60p 76.50p 77.50p 2915
17/03/2021 73.00p 78.90p 73.00p 77.50p 79252
16/03/2021 73.00p 75.00p 72.40p 73.00p 2636
15/03/2021 72.00p 74.70p 71.75p 72.50p 47015
12/03/2021 72.00p 72.00p 72.00p 72.00p 0
11/03/2021 72.00p 73.20p 71.20p 72.00p 10804
10/03/2021 72.00p 73.36p 71.16p 72.00p 1401
09/03/2021 72.50p 73.36p 71.11p 72.00p 29549
08/03/2021 72.50p 72.50p 71.78p 72.50p 16000
05/03/2021 72.50p 75.00p 71.55p 72.50p 6889
04/03/2021 75.00p 75.00p 70.51p 72.50p 97719
03/03/2021 75.00p 76.30p 73.76p 75.00p 8025
02/03/2021 75.50p 76.35p 71.50p 75.00p 15940
01/03/2021 75.50p 76.20p 73.65p 75.50p 19821
26/02/2021 76.00p 76.35p 73.55p 75.50p 38996
25/02/2021 74.50p 78.00p 74.20p 76.00p 61367
24/02/2021 77.50p 81.00p 73.45p 74.50p 792052
23/02/2021 79.00p 80.49p 78.08p 79.00p 4543
22/02/2021 79.00p 79.96p 78.04p 79.00p 133868
19/02/2021 79.00p 79.00p 78.04p 79.00p 19118
18/02/2021 79.00p 79.00p 79.00p 79.00p 0
17/02/2021 79.00p 79.00p 78.00p 79.00p 191283
16/02/2021 80.50p 80.50p 80.10p 80.50p 6539
15/02/2021 80.50p 80.90p 80.00p 80.50p 148762
12/02/2021 80.50p 80.50p 80.00p 80.50p 101262
11/02/2021 81.00p 81.00p 80.00p 80.50p 75415
10/02/2021 81.00p 81.48p 80.03p 81.00p 4874
09/02/2021 80.50p 82.00p 80.03p 81.00p 37174
08/02/2021 80.50p 82.00p 80.00p 80.50p 12723
05/02/2021 79.50p 81.00p 79.21p 80.50p 22783
04/02/2021 79.50p 81.00p 78.81p 79.50p 32547
03/02/2021 79.50p 80.75p 78.81p 79.50p 30649
02/02/2021 79.50p 80.70p 78.40p 79.50p 74491
01/02/2021 79.00p 80.82p 78.40p 79.50p 69389
29/01/2021 79.00p 79.76p 78.00p 79.00p 4608
28/01/2021 79.50p 79.50p 78.63p 79.00p 52150
27/01/2021 79.50p 80.85p 78.51p 79.50p 24177
26/01/2021 78.50p 79.50p 78.40p 79.50p 15453
25/01/2021 78.50p 78.97p 78.00p 78.50p 28468
22/01/2021 78.50p 78.97p 78.50p 78.50p 174064
21/01/2021 78.50p 78.50p 77.00p 78.50p 17977
20/01/2021 78.50p 80.00p 76.00p 78.50p 12668
19/01/2021 79.00p 80.61p 77.51p 79.00p 210480
18/01/2021 78.00p 79.96p 77.40p 79.00p 26911
15/01/2021 78.00p 80.79p 78.00p 78.00p 328500
14/01/2021 77.50p 79.72p 77.50p 78.00p 9611
13/01/2021 78.00p 78.94p 77.00p 77.50p 208239
12/01/2021 77.50p 79.97p 77.00p 78.00p 76169
11/01/2021 76.00p 78.00p 75.71p 77.50p 30976
08/01/2021 73.50p 76.82p 70.00p 70.00p 72084
07/01/2021 73.00p 74.52p 72.00p 73.50p 57181
06/01/2021 74.00p 74.68p 70.36p 73.00p 107444
05/01/2021 74.00p 77.00p 72.51p 74.00p 50623
04/01/2021 73.50p 75.60p 73.50p 74.00p 42062
01/01/2021 73.50p 75.50p 73.50p 73.50p 12981
31/12/2020 73.50p 75.50p 73.50p 73.50p 12981
30/12/2020 73.50p 73.75p 72.00p 73.50p 15063
29/12/2020 75.50p 75.80p 72.00p 73.50p 24962

*Close Price adjusted for both dividends and splits