Angling Direct (ANG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
18/05/2022 51.50p 52.89p 50.81p 51.50p 17849
17/05/2022 50.00p 51.99p 49.75p 51.50p 113206
16/05/2022 46.50p 49.96p 46.11p 48.00p 32956
13/05/2022 48.50p 48.50p 45.22p 46.50p 97500
12/05/2022 50.00p 50.95p 47.00p 48.50p 56829
11/05/2022 48.00p 50.47p 45.65p 50.00p 116394
10/05/2022 51.50p 52.53p 50.00p 50.50p 54727
09/05/2022 52.00p 54.00p 49.90p 51.50p 81451
06/05/2022 52.00p 52.55p 51.44p 52.00p 10075
05/05/2022 52.00p 53.00p 51.20p 52.00p 20813
04/05/2022 53.00p 53.00p 52.00p 52.00p 31542
03/05/2022 53.00p 53.00p 52.32p 53.00p 13980
02/05/2022 53.00p 53.00p 52.00p 52.00p 7311
29/04/2022 53.00p 53.00p 52.00p 52.00p 7311
28/04/2022 53.50p 54.00p 52.00p 53.00p 12635
27/04/2022 53.50p 54.26p 52.48p 53.50p 16355
26/04/2022 53.50p 54.23p 52.48p 53.50p 6608
25/04/2022 53.50p 54.29p 52.48p 53.50p 9
22/04/2022 53.50p 53.50p 53.50p 53.50p 0
21/04/2022 53.50p 54.34p 52.48p 53.50p 12017
20/04/2022 53.50p 54.34p 52.61p 53.50p 53511
19/04/2022 53.50p 54.40p 52.60p 53.50p 10430
18/04/2022 53.50p 54.40p 52.55p 53.50p 4336
15/04/2022 53.50p 54.40p 52.55p 53.50p 4336
14/04/2022 53.50p 54.40p 52.55p 53.50p 4336
13/04/2022 53.50p 54.45p 52.55p 53.50p 1768
12/04/2022 53.50p 53.50p 52.50p 53.50p 1195
11/04/2022 53.50p 54.62p 52.00p 53.50p 9348
08/04/2022 53.50p 53.50p 53.50p 53.50p 0
07/04/2022 53.50p 55.00p 52.00p 53.50p 45938
06/04/2022 53.50p 55.00p 52.36p 53.50p 6148
05/04/2022 52.50p 55.00p 51.00p 51.00p 41731
04/04/2022 52.50p 55.00p 51.95p 52.50p 20045
01/04/2022 52.50p 53.17p 51.00p 52.50p 40069
31/03/2022 52.50p 53.17p 51.00p 52.50p 17213
30/03/2022 54.00p 54.34p 51.53p 52.50p 71646
29/03/2022 55.00p 55.00p 53.00p 54.00p 21820
28/03/2022 54.50p 55.00p 54.00p 55.00p 33748
25/03/2022 54.50p 54.70p 54.03p 54.50p 2187
24/03/2022 55.50p 55.50p 54.03p 54.50p 10854
23/03/2022 55.50p 55.50p 55.50p 55.50p 0
22/03/2022 57.50p 57.50p 54.03p 55.50p 16086
21/03/2022 57.50p 60.00p 55.00p 57.50p 16594
18/03/2022 54.00p 59.90p 54.00p 57.50p 126963
17/03/2022 52.50p 55.96p 52.50p 54.00p 7393
16/03/2022 47.50p 54.00p 47.50p 52.50p 35572
15/03/2022 47.50p 49.00p 45.00p 47.50p 47959
14/03/2022 47.50p 49.50p 46.00p 47.50p 9874
11/03/2022 47.50p 50.00p 46.00p 47.50p 4156
10/03/2022 47.50p 49.90p 46.00p 47.50p 8200
09/03/2022 45.50p 49.40p 44.03p 47.50p 106556
08/03/2022 45.50p 46.55p 44.03p 45.50p 47022
07/03/2022 48.50p 48.50p 43.55p 47.00p 87063
04/03/2022 49.00p 49.90p 48.00p 48.50p 20449
03/03/2022 50.00p 50.45p 48.55p 49.00p 15353
02/03/2022 50.00p 51.00p 48.30p 49.00p 14900
01/03/2022 52.50p 54.00p 48.03p 50.00p 44199
28/02/2022 53.00p 53.00p 51.00p 52.50p 5425
25/02/2022 53.00p 53.76p 51.00p 53.00p 26466
24/02/2022 54.00p 57.00p 51.10p 53.00p 26349
23/02/2022 55.00p 55.75p 53.20p 55.00p 98699
22/02/2022 56.00p 56.30p 53.42p 55.00p 35973
21/02/2022 56.00p 57.00p 55.20p 56.50p 47480
18/02/2022 55.50p 57.00p 55.10p 56.00p 107609
17/02/2022 53.50p 55.50p 53.42p 55.50p 90000
16/02/2022 53.00p 54.00p 52.80p 53.50p 39276
15/02/2022 53.50p 54.00p 51.00p 52.50p 42459
14/02/2022 56.50p 57.00p 52.10p 53.50p 85779
11/02/2022 56.50p 56.60p 56.10p 56.50p 15198
10/02/2022 56.50p 56.65p 56.00p 56.50p 21905
09/02/2022 56.50p 56.50p 56.11p 56.50p 33787
08/02/2022 56.50p 57.00p 56.50p 57.00p 10000
07/02/2022 57.00p 57.00p 56.10p 57.00p 24409
04/02/2022 57.50p 60.00p 56.03p 57.50p 72778
03/02/2022 56.00p 59.00p 54.72p 59.00p 60431
02/02/2022 55.50p 58.00p 54.68p 56.00p 22633
01/02/2022 55.50p 56.45p 54.00p 55.50p 10127
31/01/2022 56.00p 57.49p 50.10p 55.50p 127059
28/01/2022 53.50p 58.00p 52.00p 56.00p 94757
27/01/2022 52.50p 55.00p 50.00p 53.50p 15971669
26/01/2022 52.50p 52.90p 52.22p 52.50p 13296
25/01/2022 52.50p 53.00p 52.22p 52.50p 49993
24/01/2022 53.00p 53.00p 52.00p 52.50p 4175
21/01/2022 53.50p 54.00p 52.00p 53.00p 16863
20/01/2022 53.50p 54.49p 53.10p 53.50p 149145
19/01/2022 53.50p 54.49p 53.00p 53.50p 32705
18/01/2022 53.50p 54.49p 53.50p 53.50p 5045
17/01/2022 53.50p 55.00p 52.00p 53.50p 133417
14/01/2022 53.50p 53.90p 52.66p 53.50p 16135
13/01/2022 53.50p 53.90p 52.75p 53.50p 748
12/01/2022 53.50p 53.90p 52.61p 53.50p 22986
10/01/2022 53.50p 55.00p 53.03p 54.00p 250755
07/01/2022 53.50p 53.90p 52.50p 53.50p 46415
06/01/2022 54.00p 55.00p 52.03p 53.50p 116170
05/01/2022 54.00p 54.40p 54.00p 54.00p 31960
04/01/2022 54.50p 56.00p 52.00p 54.00p 106832
03/01/2022 54.50p 54.99p 53.55p 54.50p 45703
31/12/2021 54.50p 54.99p 53.55p 54.50p 38703
30/12/2021 54.50p 55.00p 54.50p 54.50p 121952
29/12/2021 54.50p 55.34p 53.55p 54.50p 68048
28/12/2021 54.50p 54.99p 53.55p 54.50p 43132
27/12/2021 54.50p 54.99p 53.55p 54.50p 43132
24/12/2021 54.50p 54.99p 53.55p 54.50p 43132
23/12/2021 54.50p 55.00p 53.55p 54.50p 58025
22/12/2021 54.50p 54.50p 54.00p 54.50p 22844
21/12/2021 54.50p 56.00p 53.00p 54.50p 190449
20/12/2021 54.50p 54.50p 54.50p 54.50p 0
17/12/2021 54.50p 55.60p 53.00p 54.50p 235466
16/12/2021 55.50p 56.00p 53.00p 54.50p 21031
15/12/2021 56.50p 56.50p 54.00p 55.50p 17227
14/12/2021 56.50p 58.00p 55.00p 56.50p 9221
13/12/2021 56.50p 58.00p 55.55p 56.50p 10882
10/12/2021 56.50p 56.90p 56.50p 56.50p 67855
09/12/2021 56.50p 58.00p 55.50p 56.50p 48148
08/12/2021 56.50p 56.99p 55.33p 56.50p 11606
07/12/2021 56.50p 57.39p 55.60p 56.50p 32591
06/12/2021 56.50p 57.49p 55.60p 56.50p 17360
03/12/2021 59.00p 60.00p 55.00p 57.00p 188489
02/12/2021 59.00p 59.00p 58.68p 59.00p 942
01/12/2021 59.00p 59.00p 58.60p 59.00p 1696
30/11/2021 59.00p 59.00p 58.03p 59.00p 8253
29/11/2021 59.00p 59.30p 58.50p 59.00p 13155
26/11/2021 59.50p 61.00p 58.85p 59.00p 154637
25/11/2021 60.50p 60.50p 58.55p 60.00p 48632
24/11/2021 61.00p 62.60p 59.33p 62.60p 26137
23/11/2021 59.50p 63.00p 58.70p 61.00p 122815
22/11/2021 59.50p 60.25p 58.56p 59.50p 65457
19/11/2021 61.50p 61.50p 58.51p 59.50p 21532
18/11/2021 62.00p 62.00p 60.00p 61.50p 23323
17/11/2021 62.00p 62.00p 61.00p 62.00p 1031
16/11/2021 62.00p 62.25p 61.00p 62.00p 36199
15/11/2021 62.00p 63.00p 61.50p 62.00p 37758
12/11/2021 63.00p 63.00p 61.03p 62.00p 80646
11/11/2021 63.00p 64.60p 61.50p 64.60p 94900
10/11/2021 61.50p 64.15p 58.50p 63.00p 360932
09/11/2021 66.50p 68.00p 60.00p 61.50p 257685
08/11/2021 64.00p 70.00p 62.00p 66.50p 156858
05/11/2021 70.00p 71.00p 68.00p 69.00p 26491
04/11/2021 70.00p 70.00p 68.65p 70.00p 3901
03/11/2021 70.00p 70.00p 70.00p 70.00p 0
02/11/2021 70.00p 71.40p 70.00p 70.00p 1386
01/11/2021 69.50p 72.00p 68.50p 70.00p 25309
29/10/2021 69.50p 70.40p 68.12p 69.50p 31076
28/10/2021 71.50p 72.97p 68.25p 69.50p 105109
27/10/2021 73.00p 74.60p 70.00p 71.50p 39545
26/10/2021 72.50p 75.00p 71.48p 73.00p 142875
25/10/2021 73.50p 75.00p 71.00p 72.50p 29332
22/10/2021 73.50p 73.50p 71.60p 73.50p 13571
21/10/2021 73.50p 73.90p 73.50p 73.50p 53393
20/10/2021 73.50p 74.00p 72.51p 73.50p 164630
19/10/2021 73.50p 75.00p 72.51p 73.50p 485886
18/10/2021 73.50p 74.90p 72.70p 73.50p 29771
15/10/2021 76.00p 76.00p 71.00p 73.50p 488647
14/10/2021 71.00p 77.00p 70.31p 76.00p 195469
13/10/2021 66.00p 72.00p 65.00p 71.00p 449600
12/10/2021 65.50p 66.64p 62.60p 64.00p 37980
11/10/2021 65.50p 67.00p 64.50p 65.50p 4901
08/10/2021 65.00p 67.00p 64.00p 65.50p 72428
07/10/2021 60.50p 66.00p 60.50p 65.00p 74519
06/10/2021 60.00p 62.00p 59.00p 60.50p 21548
05/10/2021 60.00p 60.96p 59.92p 60.00p 32180
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

*Close Price adjusted for both dividends and splits