Angling Direct (ANG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/02/2023 28.50p 30.00p 27.06p 28.50p 108466
24/02/2023 28.50p 30.00p 27.06p 28.60p 46657
23/02/2023 30.50p 31.00p 27.00p 28.50p 119792
22/02/2023 29.50p 32.90p 28.50p 30.50p 345114
21/02/2023 29.50p 31.00p 29.50p 29.50p 1796
20/02/2023 29.50p 31.00p 29.50p 29.50p 72483
17/02/2023 29.50p 31.00p 28.18p 29.50p 1162
16/02/2023 29.50p 31.00p 28.06p 29.50p 27160
15/02/2023 29.50p 31.00p 28.11p 29.50p 94786
14/02/2023 28.00p 31.00p 28.00p 29.60p 76495
13/02/2023 28.00p 29.00p 27.00p 28.00p 8200
10/02/2023 28.00p 29.00p 27.00p 28.00p 3026
09/02/2023 28.00p 28.98p 28.00p 28.00p 69
08/02/2023 28.50p 29.00p 27.00p 27.00p 40066
07/02/2023 28.50p 29.00p 28.02p 28.50p 267030
06/02/2023 28.50p 28.90p 28.02p 28.50p 13711
03/02/2023 29.00p 29.80p 28.00p 28.50p 49499
02/02/2023 30.00p 30.00p 29.00p 29.00p 50975
01/02/2023 29.50p 30.00p 29.50p 30.00p 19604
31/01/2023 29.50p 29.78p 29.50p 29.50p 3357
30/01/2023 29.50p 29.98p 28.00p 29.50p 8909
27/01/2023 30.00p 31.00p 29.00p 29.50p 27929
26/01/2023 30.00p 30.00p 29.00p 30.00p 6229
25/01/2023 30.50p 31.00p 30.00p 30.50p 5709
24/01/2023 31.00p 31.00p 30.00p 30.50p 64650
23/01/2023 31.00p 32.00p 30.21p 31.00p 20776
20/01/2023 31.00p 32.00p 30.55p 31.00p 16543
19/01/2023 31.00p 31.75p 30.56p 31.00p 51296
18/01/2023 31.00p 32.00p 30.55p 31.00p 15070
17/01/2023 31.00p 32.00p 31.00p 31.00p 49480
16/01/2023 31.00p 32.00p 30.35p 31.00p 191746
13/01/2023 31.00p 32.00p 30.00p 31.00p 220559
12/01/2023 32.00p 32.98p 30.11p 31.00p 115615
11/01/2023 27.00p 33.00p 26.40p 32.00p 418714
10/01/2023 25.00p 27.90p 25.00p 27.00p 1281185
09/01/2023 25.00p 26.00p 24.62p 25.00p 4006
06/01/2023 25.00p 26.00p 24.00p 25.00p 8134
05/01/2023 25.00p 25.88p 24.62p 25.00p 30458
04/01/2023 25.00p 26.00p 24.62p 25.00p 199337
03/01/2023 25.00p 26.00p 24.40p 25.00p 139175
30/12/2022 25.00p 25.98p 24.68p 25.00p 24683
29/12/2022 25.00p 25.98p 25.00p 25.00p 10205
28/12/2022 25.00p 26.00p 25.00p 25.00p 1908
23/12/2022 25.00p 26.00p 25.00p 25.00p 31184
22/12/2022 25.00p 26.00p 25.00p 25.00p 108725
21/12/2022 25.00p 26.00p 25.00p 25.00p 23537
20/12/2022 25.00p 26.00p 24.00p 25.00p 20020
19/12/2022 25.00p 26.00p 24.66p 26.00p 37106
16/12/2022 25.00p 26.00p 25.00p 25.00p 2972
15/12/2022 25.00p 25.90p 24.50p 25.00p 4833
14/12/2022 25.00p 26.00p 25.00p 25.00p 2728
13/12/2022 25.00p 25.90p 24.44p 25.00p 22210
12/12/2022 25.00p 25.98p 25.00p 25.00p 19
09/12/2022 26.00p 26.00p 24.44p 25.00p 192675
08/12/2022 26.00p 27.00p 24.25p 26.00p 159407
07/12/2022 26.50p 28.00p 25.00p 26.00p 56165
06/12/2022 26.50p 28.00p 26.00p 26.50p 65528
05/12/2022 26.50p 27.05p 25.50p 26.50p 58886
02/12/2022 26.50p 27.05p 26.00p 26.50p 52500
01/12/2022 26.50p 28.00p 26.50p 26.50p 38
30/11/2022 26.50p 28.00p 26.50p 26.50p 4609
29/11/2022 26.50p 27.05p 26.50p 26.50p 3142
28/11/2022 26.50p 27.05p 25.25p 26.50p 33739
25/11/2022 26.50p 28.00p 25.40p 26.50p 7719
24/11/2022 26.50p 26.50p 26.29p 26.50p 4731
23/11/2022 26.50p 27.05p 25.40p 26.50p 19920
22/11/2022 26.50p 27.05p 25.25p 26.50p 90922
21/11/2022 26.50p 28.00p 25.25p 26.00p 104308
18/11/2022 27.00p 28.00p 25.00p 26.50p 3619
17/11/2022 27.00p 27.06p 26.00p 27.00p 37368
16/11/2022 28.50p 28.50p 26.00p 27.00p 42739
15/11/2022 28.50p 28.50p 27.00p 28.50p 16374
14/11/2022 28.50p 28.50p 27.10p 28.50p 22908
11/11/2022 28.50p 28.50p 27.00p 28.50p 22653
10/11/2022 28.50p 28.50p 27.00p 28.50p 39399
09/11/2022 28.50p 28.50p 27.06p 28.50p 15278
08/11/2022 29.00p 30.00p 27.50p 28.50p 31807
07/11/2022 29.00p 30.00p 28.94p 29.00p 6910
04/11/2022 29.00p 29.00p 29.00p 29.00p 1425
03/11/2022 29.00p 29.00p 28.70p 29.00p 7727
02/11/2022 29.00p 29.04p 29.00p 29.00p 5116
01/11/2022 29.00p 29.10p 28.00p 29.00p 6264
31/10/2022 29.00p 30.00p 28.70p 29.00p 18666
28/10/2022 29.00p 29.20p 29.00p 29.00p 27568
27/10/2022 29.00p 30.00p 28.65p 29.00p 99218
26/10/2022 29.00p 29.40p 29.00p 29.00p 2177
25/10/2022 29.00p 29.40p 28.00p 29.00p 40581
24/10/2022 29.00p 29.40p 29.00p 29.00p 7230
21/10/2022 29.00p 29.50p 29.00p 29.00p 7076
20/10/2022 29.00p 29.00p 28.84p 29.00p 0
19/10/2022 29.00p 29.45p 28.50p 29.00p 11663
18/10/2022 29.00p 29.50p 28.48p 29.00p 157604
17/10/2022 29.00p 30.00p 29.00p 29.00p 11237
14/10/2022 28.50p 29.60p 27.50p 28.60p 243301
13/10/2022 29.00p 29.80p 27.50p 28.50p 119115
12/10/2022 26.50p 29.90p 24.00p 29.00p 357614
11/10/2022 32.00p 32.90p 31.00p 32.00p 166150
10/10/2022 32.00p 33.00p 32.00p 32.00p 1961327
07/10/2022 32.00p 32.00p 31.00p 32.00p 23
06/10/2022 32.00p 33.00p 31.62p 32.00p 15912
05/10/2022 32.00p 33.00p 31.00p 32.00p 6698
04/10/2022 32.00p 33.00p 31.00p 32.00p 10516
03/10/2022 32.00p 33.00p 31.41p 32.00p 64344
30/09/2022 32.00p 32.90p 31.00p 32.00p 76782
29/09/2022 32.00p 33.00p 31.41p 32.00p 45542
28/09/2022 32.00p 33.00p 30.00p 32.00p 65387
27/09/2022 32.00p 33.00p 32.00p 32.00p 4073
26/09/2022 32.00p 32.00p 32.00p 32.00p 0
23/09/2022 32.00p 32.98p 30.00p 32.00p 63443
22/09/2022 32.00p 33.00p 32.00p 32.00p 3
21/09/2022 32.00p 32.78p 31.00p 32.00p 9667
20/09/2022 32.00p 32.45p 32.00p 32.00p 50000
19/09/2022 32.00p 32.56p 31.34p 32.00p 18184
16/09/2022 32.00p 32.56p 31.34p 32.00p 18184
15/09/2022 32.00p 33.00p 31.00p 31.00p 308289
14/09/2022 32.00p 33.00p 32.00p 32.00p 3151
13/09/2022 31.50p 33.00p 31.00p 32.00p 76503
12/09/2022 31.00p 32.00p 31.00p 31.00p 20952
09/09/2022 31.00p 32.00p 30.00p 31.00p 10279
08/09/2022 31.00p 31.98p 30.51p 31.00p 5153
07/09/2022 31.00p 31.36p 30.00p 31.00p 58010
06/09/2022 31.00p 32.00p 30.04p 31.00p 71709
05/09/2022 31.00p 31.00p 30.04p 31.00p 12530
02/09/2022 31.00p 31.48p 30.00p 31.00p 43555
01/09/2022 32.00p 33.00p 29.25p 31.50p 50942
31/08/2022 32.00p 32.00p 32.00p 32.00p 4000
30/08/2022 32.00p 33.00p 31.20p 32.00p 2407
29/08/2022 31.50p 32.40p 31.04p 32.40p 21228
26/08/2022 31.50p 32.40p 31.04p 32.40p 21228
25/08/2022 32.00p 33.00p 30.02p 31.50p 74825
24/08/2022 32.50p 33.00p 31.00p 32.00p 13953
23/08/2022 32.50p 34.00p 31.00p 32.50p 85744
22/08/2022 32.50p 34.00p 31.02p 32.50p 20800
19/08/2022 31.50p 34.00p 31.00p 32.50p 95649
18/08/2022 33.50p 33.50p 28.00p 32.00p 1515866
17/08/2022 36.50p 38.00p 36.50p 36.50p 4019
16/08/2022 36.50p 37.88p 35.55p 36.50p 28447
15/08/2022 36.50p 37.66p 36.50p 36.50p 18054
12/08/2022 36.50p 37.00p 36.50p 36.50p 8000
11/08/2022 37.50p 38.00p 35.00p 36.50p 41386
10/08/2022 37.50p 37.65p 37.45p 37.50p 19000
09/08/2022 37.50p 37.65p 37.50p 37.50p 200
08/08/2022 37.50p 37.67p 36.07p 37.50p 12127
05/08/2022 37.50p 39.00p 36.05p 38.00p 3749
04/08/2022 38.00p 39.00p 36.07p 37.50p 25468
03/08/2022 38.00p 38.34p 37.00p 38.00p 1052
02/08/2022 38.00p 38.00p 37.35p 38.00p 50000
01/08/2022 38.00p 38.12p 37.25p 38.00p 23286
29/07/2022 39.50p 40.60p 37.25p 38.00p 74342
28/07/2022 39.50p 40.60p 37.25p 39.50p 29199
27/07/2022 39.50p 39.50p 38.05p 39.50p 6233
26/07/2022 39.50p 39.50p 37.97p 39.50p 6471
25/07/2022 39.50p 39.89p 39.50p 39.50p 1253
22/07/2022 39.50p 39.89p 38.36p 39.50p 92994
21/07/2022 39.50p 39.50p 38.05p 39.50p 2238
20/07/2022 39.50p 39.50p 39.49p 39.50p 2132
19/07/2022 40.50p 40.50p 39.00p 39.50p 20025
18/07/2022 40.50p 40.50p 39.51p 40.50p 26124
15/07/2022 40.50p 40.50p 40.50p 40.50p 341279
14/07/2022 40.50p 40.50p 39.46p 40.50p 1488
13/07/2022 40.50p 40.50p 40.40p 40.50p 4950
12/07/2022 40.50p 40.50p 40.50p 40.50p 0
11/07/2022 40.50p 40.50p 40.45p 40.50p 7561
08/07/2022 40.50p 42.00p 39.00p 40.50p 9508
07/07/2022 40.00p 41.00p 38.36p 39.00p 78534
06/07/2022 40.00p 42.00p 39.72p 40.00p 2048
05/07/2022 40.00p 40.00p 38.00p 40.00p 17963
04/07/2022 40.00p 40.00p 38.11p 40.00p 11439
01/07/2022 40.00p 42.00p 40.00p 40.00p 4
30/06/2022 40.00p 40.12p 38.36p 40.00p 2349
29/06/2022 41.00p 41.00p 39.28p 40.00p 13958
28/06/2022 40.50p 40.50p 40.50p 40.50p 0
27/06/2022 40.50p 41.49p 38.36p 40.50p 7643
24/06/2022 39.00p 42.00p 38.00p 40.00p 1297
23/06/2022 40.00p 41.00p 39.00p 39.00p 5683
22/06/2022 41.00p 42.00p 39.00p 40.00p 12209
21/06/2022 41.00p 41.10p 41.00p 41.00p 41204
20/06/2022 41.00p 41.20p 40.10p 41.00p 4649
17/06/2022 42.00p 43.00p 39.00p 41.00p 71960
16/06/2022 43.30p 43.60p 41.00p 42.00p 35231
15/06/2022 43.30p 43.30p 43.00p 43.30p 2301
14/06/2022 43.50p 43.60p 43.30p 43.30p 3857
13/06/2022 45.00p 46.00p 43.00p 43.50p 33319
10/06/2022 46.00p 46.00p 44.80p 46.00p 818
09/06/2022 46.50p 47.00p 45.00p 46.00p 35817
08/06/2022 46.50p 46.50p 46.50p 46.50p 0
07/06/2022 46.50p 46.50p 45.55p 46.50p 143
06/06/2022 46.50p 46.50p 46.50p 46.50p 0
03/06/2022 46.50p 48.00p 45.20p 46.50p 55152
02/06/2022 46.50p 48.00p 45.20p 46.50p 55152
01/06/2022 46.50p 48.00p 45.20p 46.50p 55152
31/05/2022 46.00p 46.50p 45.00p 46.50p 108552
30/05/2022 50.00p 50.00p 42.00p 46.00p 852781
27/05/2022 50.00p 50.00p 50.00p 50.00p 1984
26/05/2022 51.00p 51.00p 48.00p 50.00p 23139
25/05/2022 51.00p 51.00p 50.03p 51.00p 788
24/05/2022 51.00p 51.00p 50.03p 51.00p 15
23/05/2022 51.50p 51.50p 49.64p 51.00p 26259
20/05/2022 51.50p 52.00p 51.00p 51.50p 10769
19/05/2022 51.50p 53.00p 50.55p 51.50p 72598

*Close Price adjusted for both dividends and splits