Angling Direct (ANG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/12/2020 77.50p 79.84p 75.00p 75.50p 110700
18/12/2020 71.50p 80.60p 71.11p 78.50p 207300
17/12/2020 69.50p 72.75p 68.51p 71.50p 62480
16/12/2020 69.50p 69.50p 69.20p 69.50p 22309
15/12/2020 67.50p 70.00p 66.10p 69.50p 34655
14/12/2020 66.00p 67.50p 65.89p 67.50p 14896
11/12/2020 68.50p 68.50p 65.20p 66.00p 62448
10/12/2020 68.50p 69.82p 68.45p 68.50p 19152
09/12/2020 68.50p 69.82p 68.41p 68.50p 34746
08/12/2020 68.50p 69.82p 68.35p 68.50p 26714
07/12/2020 69.00p 70.00p 68.25p 70.00p 15944
04/12/2020 69.00p 70.00p 68.12p 69.00p 59665
03/12/2020 68.50p 69.34p 67.55p 69.00p 181576
02/12/2020 67.50p 71.80p 61.00p 70.00p 665316
01/12/2020 63.00p 65.00p 63.00p 63.00p 251
30/11/2020 63.00p 64.80p 63.00p 63.00p 17216
27/11/2020 62.50p 64.80p 61.55p 63.00p 29014
26/11/2020 62.50p 63.30p 61.55p 62.50p 19290
25/11/2020 62.50p 63.34p 61.25p 62.50p 22254
24/11/2020 64.00p 66.00p 61.25p 62.50p 35763
23/11/2020 63.00p 64.85p 62.45p 64.00p 13145
20/11/2020 65.00p 65.00p 61.05p 63.00p 85333
19/11/2020 62.50p 67.00p 61.52p 65.00p 82853
18/11/2020 64.00p 64.48p 60.50p 62.50p 67251
17/11/2020 63.00p 64.16p 61.50p 64.00p 28049
16/11/2020 62.50p 65.00p 61.80p 63.00p 49166
13/11/2020 63.50p 63.85p 61.50p 62.50p 17439
12/11/2020 63.00p 64.60p 62.00p 63.50p 17115
10/11/2020 61.00p 62.68p 59.20p 61.50p 21296
09/11/2020 57.50p 62.00p 57.50p 61.00p 120475
06/11/2020 57.50p 57.50p 56.36p 57.50p 16310
05/11/2020 56.50p 57.90p 56.50p 57.50p 20029
04/11/2020 55.00p 56.80p 54.51p 55.50p 6501
03/11/2020 55.00p 57.00p 55.00p 55.00p 45101
02/11/2020 55.50p 56.78p 54.00p 55.00p 43125
30/10/2020 55.50p 56.78p 54.00p 55.50p 23356
29/10/2020 55.50p 56.78p 55.50p 55.50p 17141
28/10/2020 58.50p 58.50p 55.00p 55.50p 34755
27/10/2020 58.50p 58.50p 57.00p 58.50p 36888
26/10/2020 58.50p 58.50p 57.00p 58.50p 26811
23/10/2020 58.50p 58.50p 58.50p 58.50p 0
22/10/2020 58.50p 59.49p 58.50p 58.50p 1453
21/10/2020 59.50p 60.00p 56.22p 58.50p 27582
20/10/2020 58.00p 60.00p 56.00p 59.50p 135026
19/10/2020 61.00p 61.00p 57.00p 58.25p 144883
16/10/2020 61.50p 62.48p 60.00p 61.00p 387636
15/10/2020 65.25p 65.25p 61.00p 61.50p 86659
14/10/2020 70.50p 72.49p 62.00p 65.25p 287897
13/10/2020 67.00p 70.00p 66.78p 68.50p 117628
12/10/2020 65.50p 69.00p 64.55p 67.00p 61627
09/10/2020 64.50p 67.00p 64.50p 65.50p 94925
08/10/2020 62.00p 67.00p 62.00p 65.00p 59465
07/10/2020 61.50p 64.00p 61.50p 62.00p 94984
06/10/2020 60.50p 63.00p 60.50p 61.25p 103128
05/10/2020 60.50p 62.00p 59.63p 60.50p 15488
02/10/2020 61.00p 62.00p 60.00p 60.50p 31412
01/10/2020 57.50p 62.00p 57.50p 61.00p 218541
30/09/2020 56.00p 59.90p 54.66p 57.50p 14498
29/09/2020 56.00p 57.00p 56.00p 56.00p 154
28/09/2020 55.00p 57.00p 54.66p 56.00p 26369
25/09/2020 55.50p 55.75p 53.51p 55.00p 310920
24/09/2020 56.50p 57.00p 53.64p 55.50p 39318
23/09/2020 57.00p 57.00p 55.00p 56.50p 27188
22/09/2020 58.50p 58.50p 57.00p 57.00p 22416
21/09/2020 60.00p 60.00p 59.00p 59.50p 5987
18/09/2020 60.00p 60.00p 59.11p 60.00p 24787
17/09/2020 60.00p 60.68p 59.91p 60.00p 381634
16/09/2020 60.00p 60.80p 59.00p 60.00p 3789
15/09/2020 60.00p 60.99p 59.00p 60.00p 3730
14/09/2020 60.50p 60.50p 59.00p 60.00p 763
11/09/2020 60.50p 61.00p 59.00p 59.50p 55784
10/09/2020 62.50p 62.50p 59.00p 60.50p 12088
09/09/2020 62.50p 62.50p 61.50p 62.50p 184
08/09/2020 62.50p 62.95p 62.50p 62.50p 6659
07/09/2020 62.50p 63.00p 61.00p 62.50p 23865
04/09/2020 66.00p 66.00p 61.00p 62.50p 42230
03/09/2020 63.50p 68.00p 62.21p 66.00p 122377
02/09/2020 60.50p 65.00p 60.00p 63.50p 102205
01/09/2020 57.50p 61.22p 57.05p 60.50p 56114
31/08/2020 56.00p 59.00p 56.00p 57.50p 50917
28/08/2020 56.00p 59.00p 56.00p 57.50p 50917
27/08/2020 56.00p 56.90p 54.40p 56.00p 27987
26/08/2020 56.00p 56.99p 54.40p 56.00p 6258
25/08/2020 56.50p 57.00p 54.12p 56.00p 11301
24/08/2020 60.00p 61.28p 55.00p 56.50p 81404
21/08/2020 60.00p 61.30p 58.04p 60.00p 37408
20/08/2020 60.00p 61.92p 57.72p 60.00p 75758
19/08/2020 55.50p 59.90p 54.50p 59.50p 103435
18/08/2020 53.50p 60.00p 53.50p 55.00p 554395
17/08/2020 49.00p 50.00p 49.00p 49.00p 69142
14/08/2020 49.00p 50.46p 49.00p 49.00p 26639
13/08/2020 49.00p 50.48p 48.04p 49.00p 50820
12/08/2020 49.00p 50.00p 49.00p 49.00p 23000
11/08/2020 50.00p 50.00p 47.12p 49.00p 40628
10/08/2020 51.00p 51.00p 50.00p 50.00p 10765
07/08/2020 51.00p 51.00p 50.00p 51.00p 3389
06/08/2020 51.00p 51.00p 50.00p 51.00p 11450
05/08/2020 51.00p 51.00p 48.00p 51.00p 14244
04/08/2020 51.00p 51.28p 51.00p 51.00p 671
03/08/2020 51.00p 51.36p 50.00p 51.00p 7989
31/07/2020 52.50p 52.50p 51.00p 51.00p 22122
30/07/2020 53.00p 53.00p 51.56p 52.50p 12834
29/07/2020 53.00p 53.00p 51.56p 53.00p 251
28/07/2020 52.00p 53.00p 51.00p 53.00p 74347
27/07/2020 52.50p 52.92p 51.00p 52.00p 130383
24/07/2020 52.50p 52.92p 51.00p 52.50p 15560
23/07/2020 52.50p 52.50p 51.31p 52.50p 6899
22/07/2020 52.50p 52.50p 51.00p 52.50p 207
21/07/2020 52.50p 53.00p 51.25p 52.50p 12585
20/07/2020 52.50p 52.50p 51.20p 52.50p 24622
17/07/2020 52.50p 53.19p 52.50p 52.50p 3880
16/07/2020 52.50p 52.50p 51.20p 52.50p 696
15/07/2020 52.50p 52.50p 52.50p 52.50p 0
14/07/2020 52.50p 53.25p 52.50p 52.50p 938
13/07/2020 52.50p 52.90p 52.50p 52.50p 11334
10/07/2020 52.50p 52.50p 50.63p 52.50p 24064
09/07/2020 52.50p 52.95p 50.60p 52.50p 11130
08/07/2020 52.50p 53.00p 50.50p 52.50p 10427
07/07/2020 52.50p 53.20p 50.41p 52.50p 15944
06/07/2020 51.50p 52.25p 50.10p 51.50p 9880
03/07/2020 51.50p 52.67p 49.00p 51.50p 13342
02/07/2020 53.00p 53.00p 49.00p 51.50p 99113
01/07/2020 53.00p 53.00p 51.00p 53.00p 15909
30/06/2020 53.00p 53.08p 51.08p 53.00p 30433
29/06/2020 53.50p 53.65p 51.50p 53.00p 23580
26/06/2020 53.50p 53.70p 52.10p 53.50p 39352
25/06/2020 54.00p 54.40p 52.00p 53.50p 3427
24/06/2020 54.00p 54.90p 52.00p 54.00p 20055
23/06/2020 54.00p 55.00p 54.00p 54.00p 23373
22/06/2020 54.50p 56.24p 53.00p 54.00p 74348
19/06/2020 52.50p 54.50p 51.65p 54.50p 121630
18/06/2020 52.50p 54.00p 51.50p 52.50p 104575
17/06/2020 52.50p 53.50p 51.00p 52.50p 60346
16/06/2020 52.50p 53.18p 51.40p 52.50p 51671
15/06/2020 52.50p 53.19p 52.50p 52.50p 16918
12/06/2020 50.25p 54.00p 50.13p 53.00p 253432
11/06/2020 54.50p 55.25p 50.00p 50.25p 243369
10/06/2020 59.00p 59.00p 58.15p 59.00p 2586
09/06/2020 62.50p 62.50p 58.11p 59.00p 11524
08/06/2020 62.50p 63.90p 60.00p 62.50p 21426
05/06/2020 62.50p 64.00p 61.30p 62.50p 9534
04/06/2020 63.50p 64.70p 62.10p 62.50p 13196
03/06/2020 62.50p 66.90p 62.10p 63.50p 71196
02/06/2020 61.50p 63.00p 60.06p 62.00p 61520
01/06/2020 61.50p 62.59p 60.48p 61.50p 32688
29/05/2020 61.50p 62.59p 60.48p 61.50p 8791
28/05/2020 61.50p 62.59p 60.48p 61.50p 4985
27/05/2020 61.50p 62.59p 61.50p 61.50p 8072
26/05/2020 63.00p 63.00p 60.00p 61.50p 49852
25/05/2020 63.50p 64.00p 62.48p 63.00p 14077
22/05/2020 63.50p 64.00p 62.48p 63.00p 14077
21/05/2020 64.50p 64.91p 62.15p 63.50p 11660
20/05/2020 66.00p 66.70p 62.25p 64.50p 20860
19/05/2020 66.00p 66.75p 65.12p 66.00p 13375
18/05/2020 68.00p 70.00p 65.08p 66.00p 33578
15/05/2020 67.50p 70.00p 66.00p 68.00p 64621
14/05/2020 63.00p 70.70p 63.00p 67.50p 82756
13/05/2020 65.00p 67.00p 62.00p 63.00p 59986
12/05/2020 62.50p 67.00p 61.00p 65.00p 136488
11/05/2020 54.25p 60.50p 54.25p 59.25p 52460
08/05/2020 51.50p 55.50p 50.11p 54.25p 40504
07/05/2020 51.50p 55.50p 50.11p 54.25p 40504
06/05/2020 48.50p 51.50p 48.50p 51.50p 32486
05/05/2020 49.00p 49.49p 47.25p 48.50p 9092
04/05/2020 50.50p 50.50p 48.00p 49.00p 29471
01/05/2020 54.00p 54.00p 50.50p 51.10p 54392
30/04/2020 54.00p 56.00p 53.11p 54.00p 3038
29/04/2020 49.00p 56.00p 49.00p 54.00p 44787
28/04/2020 48.50p 50.90p 47.01p 49.00p 8780
27/04/2020 46.50p 50.60p 46.50p 48.50p 42997
24/04/2020 41.00p 48.00p 41.00p 46.50p 52920
23/04/2020 37.50p 42.00p 37.00p 41.00p 19150
22/04/2020 37.50p 39.95p 37.50p 37.50p 449
21/04/2020 38.00p 40.00p 36.28p 37.50p 19908
20/04/2020 37.50p 39.95p 37.50p 38.00p 2447
17/04/2020 37.50p 39.80p 36.10p 37.50p 8518
16/04/2020 37.50p 39.49p 36.00p 37.50p 9266
15/04/2020 38.00p 39.00p 36.00p 37.50p 30797
14/04/2020 36.50p 39.49p 35.00p 38.00p 25863
13/04/2020 29.00p 39.49p 28.30p 36.50p 149394
10/04/2020 29.00p 39.49p 28.30p 36.50p 149394
09/04/2020 29.00p 39.49p 28.30p 36.50p 149394
08/04/2020 29.00p 29.79p 28.00p 29.00p 51534
07/04/2020 28.50p 29.89p 27.00p 29.00p 80583
06/04/2020 26.50p 30.00p 25.03p 28.50p 79017
03/04/2020 31.00p 31.00p 30.00p 31.00p 3349
02/04/2020 30.50p 31.00p 30.50p 31.00p 6636
01/04/2020 30.50p 30.50p 30.50p 30.50p 0
31/03/2020 30.50p 31.00p 30.11p 30.50p 12285
30/03/2020 30.50p 30.70p 30.00p 30.50p 8368
27/03/2020 29.50p 30.89p 29.12p 30.50p 18664
26/03/2020 29.00p 29.85p 29.00p 29.50p 49235
25/03/2020 29.50p 29.88p 29.00p 29.00p 5491
24/03/2020 27.00p 30.00p 27.00p 29.50p 23810
23/03/2020 30.50p 31.49p 29.00p 29.50p 17404
20/03/2020 29.00p 31.99p 29.00p 31.00p 1044573
19/03/2020 29.50p 29.50p 27.00p 28.50p 17599
18/03/2020 29.00p 30.49p 28.05p 29.50p 61530
17/03/2020 31.50p 31.50p 29.00p 29.50p 14342
16/03/2020 37.00p 37.00p 30.20p 32.00p 28675

*Close Price adjusted for both dividends and splits