Angling Direct (ANG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/08/2023 36.50p 37.35p 36.50p 36.50p 5456
10/08/2023 34.50p 37.00p 34.50p 36.50p 130770
09/08/2023 34.50p 34.65p 34.25p 34.50p 180000
08/08/2023 34.50p 34.50p 34.45p 34.50p 0
07/08/2023 35.50p 36.40p 34.03p 34.50p 10487
04/08/2023 36.00p 36.95p 34.36p 35.50p 158055
03/08/2023 37.00p 37.00p 35.00p 36.00p 11542
02/08/2023 37.50p 38.22p 36.00p 37.00p 52392
01/08/2023 37.50p 39.00p 36.00p 36.00p 7511
31/07/2023 37.50p 37.50p 36.12p 36.20p 8745
28/07/2023 37.50p 39.00p 36.00p 37.50p 25650
27/07/2023 37.50p 38.34p 36.31p 37.50p 47173
26/07/2023 37.50p 38.45p 36.00p 36.00p 4200
25/07/2023 37.50p 38.45p 37.50p 37.50p 10
24/07/2023 37.00p 39.00p 35.20p 37.50p 149703
21/07/2023 36.00p 37.94p 35.86p 37.00p 13526
20/07/2023 35.00p 36.98p 35.00p 36.00p 36477
19/07/2023 35.50p 36.00p 34.00p 35.00p 29782
18/07/2023 34.00p 35.75p 32.00p 35.50p 93426
17/07/2023 31.50p 34.00p 31.00p 34.00p 74213
14/07/2023 31.00p 31.98p 30.71p 31.00p 137506
13/07/2023 31.00p 31.00p 30.67p 31.00p 16212
12/07/2023 31.00p 32.00p 30.54p 31.00p 144653
11/07/2023 31.00p 31.00p 30.44p 31.00p 7326
10/07/2023 30.50p 32.50p 30.01p 31.00p 48149
07/07/2023 32.50p 32.50p 30.00p 30.50p 84944
06/07/2023 32.50p 33.00p 31.63p 32.50p 37796
05/07/2023 32.00p 32.50p 31.00p 32.50p 29164
04/07/2023 32.00p 33.00p 31.00p 32.00p 16797
03/07/2023 32.50p 33.50p 31.00p 32.00p 56916
30/06/2023 32.50p 33.91p 32.50p 32.50p 5576
29/06/2023 32.50p 33.91p 32.50p 32.50p 14
28/06/2023 33.50p 35.00p 32.00p 32.00p 13762
27/06/2023 33.50p 35.00p 32.25p 33.50p 47218
26/06/2023 33.50p 35.00p 32.00p 33.50p 7537
23/06/2023 33.50p 34.70p 32.15p 33.50p 92951
22/06/2023 33.50p 35.80p 32.15p 35.80p 101984
21/06/2023 33.50p 35.00p 32.85p 33.50p 29732
20/06/2023 33.50p 35.00p 33.40p 33.50p 48205
19/06/2023 34.00p 34.97p 32.80p 33.50p 76187
16/06/2023 32.50p 35.00p 31.00p 34.00p 73606
15/06/2023 32.00p 33.97p 31.00p 32.50p 35501
14/06/2023 32.00p 32.70p 31.00p 32.00p 17050
13/06/2023 31.50p 33.88p 31.00p 32.00p 104580
12/06/2023 29.00p 31.00p 28.00p 31.00p 7960294
09/06/2023 29.00p 30.00p 28.36p 29.00p 58701
08/06/2023 30.50p 31.00p 29.00p 29.00p 109142
07/06/2023 28.00p 31.00p 27.11p 30.50p 81617
06/06/2023 27.00p 28.00p 26.36p 28.00p 30872
05/06/2023 27.00p 28.00p 26.00p 27.00p 6473
02/06/2023 26.00p 27.98p 26.00p 27.00p 136612
01/06/2023 26.00p 26.98p 25.00p 26.00p 2704
31/05/2023 28.00p 29.00p 26.00p 26.00p 34476
30/05/2023 28.00p 28.78p 27.00p 28.00p 58252
26/05/2023 28.00p 29.00p 27.40p 28.00p 264816
25/05/2023 28.00p 29.00p 27.00p 28.00p 13144
24/05/2023 28.00p 28.98p 27.55p 28.00p 45453
23/05/2023 28.00p 29.00p 27.60p 28.00p 74349
22/05/2023 28.00p 28.00p 27.00p 28.00p 97321
19/05/2023 28.00p 29.00p 27.37p 28.00p 74789
18/05/2023 27.50p 28.20p 27.30p 28.00p 67715
17/05/2023 29.50p 30.00p 27.50p 27.50p 256431
16/05/2023 26.00p 31.00p 26.00p 29.20p 328255
15/05/2023 26.00p 27.00p 25.00p 26.00p 106005
12/05/2023 25.00p 27.00p 24.00p 24.00p 132221
11/05/2023 25.50p 27.00p 23.50p 25.00p 158255
10/05/2023 25.50p 27.00p 24.06p 25.50p 4823
09/05/2023 24.50p 27.00p 23.40p 25.50p 44859
05/05/2023 24.50p 25.19p 23.25p 24.50p 430
04/05/2023 24.50p 26.00p 23.00p 24.50p 251
03/05/2023 26.00p 27.00p 24.12p 24.50p 162956
02/05/2023 26.00p 27.00p 25.00p 26.00p 28390
28/04/2023 26.00p 27.00p 25.00p 26.00p 116336
27/04/2023 26.00p 26.75p 26.00p 26.00p 38
26/04/2023 26.00p 27.00p 26.00p 26.00p 97629
25/04/2023 26.00p 26.35p 25.00p 26.00p 6663
24/04/2023 26.50p 26.89p 25.06p 26.00p 52139
21/04/2023 26.50p 28.00p 25.00p 26.50p 1817
20/04/2023 26.50p 28.00p 25.00p 26.50p 52049
19/04/2023 26.50p 28.00p 25.00p 26.50p 57764
18/04/2023 26.50p 28.60p 25.00p 26.50p 30404
17/04/2023 26.50p 28.00p 25.00p 26.50p 6815
14/04/2023 26.50p 28.00p 25.55p 26.50p 10147
13/04/2023 26.50p 28.00p 26.50p 26.50p 105830
12/04/2023 26.50p 28.00p 25.50p 26.50p 80285
11/04/2023 26.00p 27.70p 25.00p 26.50p 116117
06/04/2023 26.00p 26.45p 26.00p 26.00p 1270
05/04/2023 26.50p 27.70p 25.50p 26.00p 79068
04/04/2023 26.50p 27.97p 26.00p 26.50p 363
03/04/2023 26.50p 27.77p 25.00p 26.50p 16295
31/03/2023 25.50p 27.80p 25.00p 26.50p 94329
30/03/2023 24.50p 27.00p 24.00p 25.50p 207795
29/03/2023 24.50p 25.00p 24.00p 24.50p 291226
28/03/2023 24.50p 25.00p 24.00p 24.50p 55439
27/03/2023 25.50p 26.00p 24.00p 24.50p 121083
24/03/2023 25.50p 26.48p 24.00p 25.50p 19901
23/03/2023 25.50p 27.00p 24.55p 25.50p 63354
22/03/2023 25.50p 27.00p 25.50p 25.50p 63
21/03/2023 25.50p 27.00p 24.00p 25.50p 18358
20/03/2023 26.00p 27.00p 24.70p 25.50p 69158
17/03/2023 25.50p 27.00p 24.11p 26.00p 305370
16/03/2023 25.50p 26.49p 24.00p 25.50p 14722
15/03/2023 25.50p 27.00p 24.75p 25.50p 89441
14/03/2023 25.50p 26.68p 25.00p 25.50p 257511
13/03/2023 25.50p 27.00p 24.00p 25.50p 22613
10/03/2023 25.50p 26.80p 24.00p 25.50p 88703
09/03/2023 27.50p 28.00p 25.00p 25.00p 471784
08/03/2023 28.00p 29.00p 26.18p 27.50p 20334
07/03/2023 28.00p 28.00p 27.17p 28.00p 60701
06/03/2023 28.00p 29.00p 27.04p 28.00p 31564
03/03/2023 28.00p 29.00p 27.80p 28.00p 16598
02/03/2023 28.50p 28.50p 27.00p 28.00p 115420
01/03/2023 28.50p 30.00p 27.00p 30.00p 7177
28/02/2023 28.50p 28.50p 27.10p 28.50p 9088
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

*Close Price adjusted for both dividends and splits