Angling Direct (ANG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/02/2018 102.00p 102.95p 102.00p 102.00p 5351
26/02/2018 103.00p 103.00p 100.00p 102.00p 16662
23/02/2018 103.00p 103.50p 101.25p 103.00p 6179
22/02/2018 103.00p 103.88p 103.00p 103.00p 373
21/02/2018 104.50p 105.00p 102.55p 103.00p 13970
20/02/2018 104.50p 105.40p 102.25p 104.50p 17785
19/02/2018 104.50p 107.00p 102.00p 104.00p 43666
16/02/2018 102.00p 106.45p 96.50p 104.50p 96459
15/02/2018 97.00p 98.92p 97.00p 97.00p 2015
14/02/2018 97.00p 97.00p 96.50p 97.00p 4000
13/02/2018 97.00p 97.00p 97.00p 97.00p 0
12/02/2018 97.00p 99.00p 96.50p 97.00p 16501
09/02/2018 97.00p 98.75p 97.00p 97.00p 1089
08/02/2018 100.00p 101.80p 98.00p 98.00p 12539
07/02/2018 91.00p 101.76p 91.00p 100.00p 110825
06/02/2018 93.00p 93.00p 88.00p 91.00p 9147
05/02/2018 97.00p 97.00p 91.22p 93.50p 27092
02/02/2018 98.00p 99.12p 97.75p 98.00p 6000
01/02/2018 98.00p 98.00p 96.10p 98.00p 5542
31/01/2018 102.00p 102.00p 98.00p 98.00p 33041
30/01/2018 104.50p 105.00p 100.10p 102.00p 17001
29/01/2018 104.50p 104.95p 103.00p 104.50p 3563
26/01/2018 105.50p 105.50p 103.00p 104.50p 16343
25/01/2018 105.50p 105.50p 105.45p 105.50p 3940
24/01/2018 110.00p 110.00p 104.00p 105.50p 38455
23/01/2018 110.00p 110.90p 108.00p 110.00p 9452
22/01/2018 110.00p 112.60p 108.10p 110.00p 87745
19/01/2018 116.00p 116.00p 108.00p 110.00p 51735
18/01/2018 118.50p 119.49p 113.00p 116.00p 47805
17/01/2018 119.00p 120.75p 117.33p 118.50p 62191
16/01/2018 113.50p 120.75p 112.10p 119.00p 116036
15/01/2018 113.50p 114.90p 111.50p 113.50p 30442
12/01/2018 113.00p 115.00p 112.05p 113.50p 117471
11/01/2018 100.00p 117.00p 99.00p 113.00p 713044
10/01/2018 99.00p 100.36p 97.25p 100.00p 93604
09/01/2018 95.00p 101.00p 94.50p 99.00p 82552
08/01/2018 93.00p 97.00p 93.00p 95.00p 22632
05/01/2018 90.00p 94.70p 90.00p 93.00p 32384
04/01/2018 90.00p 91.77p 90.00p 90.00p 11235
03/01/2018 90.00p 90.90p 89.56p 90.00p 4494
02/01/2018 90.00p 91.00p 89.05p 90.00p 12180
29/12/2017 90.00p 90.00p 90.00p 90.00p 0
28/12/2017 90.00p 91.50p 89.00p 90.00p 1100
27/12/2017 90.00p 91.40p 90.00p 90.00p 4650
22/12/2017 90.00p 91.40p 90.00p 90.00p 1379
21/12/2017 90.00p 91.40p 89.00p 90.00p 5108
20/12/2017 90.00p 91.25p 90.00p 90.00p 3667
19/12/2017 90.00p 91.35p 88.81p 90.00p 14425
18/12/2017 90.00p 91.50p 88.75p 90.00p 4410
15/12/2017 90.00p 91.50p 88.75p 90.00p 11157
14/12/2017 87.00p 91.99p 87.00p 90.00p 13980
13/12/2017 86.00p 89.00p 86.00p 87.00p 28238
12/12/2017 85.50p 87.00p 85.50p 86.00p 6588
11/12/2017 83.00p 86.00p 83.00p 85.50p 11971
08/12/2017 82.00p 85.00p 82.00p 83.00p 4015
07/12/2017 81.00p 81.50p 81.00p 81.00p 18007
06/12/2017 81.00p 81.48p 81.00p 81.00p 12422
05/12/2017 81.00p 81.50p 80.15p 81.00p 14600
04/12/2017 81.00p 81.66p 80.15p 81.00p 11953
01/12/2017 81.00p 81.10p 80.00p 81.00p 41140
30/11/2017 81.00p 81.10p 80.00p 81.00p 28093
29/11/2017 81.00p 81.40p 81.00p 81.00p 42639
28/11/2017 81.00p 81.70p 80.00p 81.00p 47490
27/11/2017 81.50p 86.80p 80.11p 81.00p 171692
24/11/2017 78.00p 78.00p 76.00p 78.00p 10574
23/11/2017 78.50p 78.50p 76.84p 78.00p 8382
22/11/2017 79.50p 79.50p 77.00p 78.50p 1907
21/11/2017 79.50p 79.50p 79.00p 79.50p 4590
20/11/2017 79.50p 79.88p 65.81p 79.50p 20862
17/11/2017 79.00p 79.76p 79.00p 79.50p 5000
16/11/2017 78.00p 78.95p 78.00p 78.50p 27666
15/11/2017 78.00p 78.75p 76.35p 78.00p 5500
14/11/2017 78.00p 78.00p 78.00p 78.00p 0
13/11/2017 81.00p 81.00p 76.28p 78.00p 78375
10/11/2017 81.00p 81.00p 79.80p 81.00p 3276
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