Angling Direct (ANG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/08/2018 85.00p 85.00p 83.03p 83.50p 13663
17/08/2018 84.50p 85.48p 84.00p 85.00p 49798
16/08/2018 92.50p 93.06p 83.00p 84.50p 107995
15/08/2018 92.50p 92.50p 91.03p 92.50p 76
14/08/2018 93.50p 93.50p 91.03p 92.50p 4537
13/08/2018 94.00p 94.80p 92.11p 93.50p 25296
10/08/2018 92.00p 94.00p 91.02p 94.00p 72913
09/08/2018 93.00p 93.00p 91.25p 92.00p 5000
08/08/2018 93.00p 93.88p 91.25p 93.00p 3400
07/08/2018 93.00p 93.88p 93.00p 93.00p 1058
06/08/2018 93.00p 93.88p 91.04p 93.00p 1570
03/08/2018 93.00p 94.99p 93.00p 93.00p 1600
02/08/2018 96.50p 96.50p 91.10p 93.00p 11856
01/08/2018 96.50p 96.50p 95.25p 96.50p 746
31/07/2018 96.50p 96.50p 95.25p 96.50p 1000
30/07/2018 96.50p 96.75p 96.50p 96.50p 206
27/07/2018 96.50p 96.75p 95.00p 96.50p 5214
26/07/2018 96.50p 96.70p 96.50p 96.50p 10461
25/07/2018 97.50p 97.50p 95.00p 96.50p 6150
24/07/2018 97.50p 97.50p 95.00p 97.50p 10400
23/07/2018 95.00p 97.50p 93.00p 97.50p 35695
20/07/2018 95.00p 95.40p 93.00p 95.00p 9236
19/07/2018 95.00p 95.40p 93.00p 95.00p 1865
18/07/2018 95.00p 95.00p 93.00p 95.00p 5764
17/07/2018 95.00p 95.40p 95.00p 95.00p 3050
16/07/2018 95.00p 95.00p 93.12p 95.00p 735
13/07/2018 95.50p 95.80p 94.00p 95.00p 7271
12/07/2018 95.00p 95.50p 93.00p 95.50p 7841
11/07/2018 94.50p 95.51p 92.01p 95.00p 5581
10/07/2018 93.50p 95.50p 92.10p 94.50p 12168
09/07/2018 96.00p 96.40p 92.00p 93.50p 28868
06/07/2018 96.00p 96.00p 94.01p 96.00p 2541
05/07/2018 96.00p 96.40p 96.00p 96.00p 1037
04/07/2018 96.50p 96.50p 94.08p 96.00p 3653
03/07/2018 96.50p 96.50p 95.50p 96.50p 3397
02/07/2018 97.00p 98.30p 95.50p 96.50p 8206
29/06/2018 102.00p 102.00p 93.00p 97.00p 55282
28/06/2018 103.00p 103.00p 100.00p 102.00p 9000
27/06/2018 103.00p 104.00p 103.00p 103.00p 1917
26/06/2018 103.00p 104.00p 101.08p 103.00p 2969
25/06/2018 103.50p 104.00p 101.00p 103.00p 5662
22/06/2018 103.50p 103.50p 101.60p 103.50p 2674
21/06/2018 103.50p 105.95p 102.00p 103.50p 31175
20/06/2018 103.50p 104.90p 101.60p 103.50p 2487
19/06/2018 105.50p 107.70p 101.60p 103.50p 16197
18/06/2018 105.00p 107.99p 103.00p 105.50p 29147
15/06/2018 103.00p 105.00p 103.00p 105.00p 6105
14/06/2018 103.00p 103.40p 101.01p 103.00p 1084
13/06/2018 103.00p 103.50p 103.00p 103.00p 2103
12/06/2018 104.50p 104.50p 101.01p 103.00p 4486
11/06/2018 104.50p 104.50p 102.50p 104.50p 5000
08/06/2018 104.50p 104.50p 102.50p 104.50p 976
07/06/2018 104.50p 104.50p 102.50p 104.50p 2471
06/06/2018 103.50p 104.95p 103.50p 104.50p 4764
05/06/2018 103.50p 104.95p 103.50p 103.50p 6664
04/06/2018 105.00p 105.00p 101.00p 103.50p 16371
01/06/2018 105.00p 106.00p 103.00p 105.00p 10902
31/05/2018 106.50p 106.50p 104.00p 105.00p 8530
30/05/2018 106.50p 109.00p 104.00p 106.50p 5932
29/05/2018 105.00p 108.00p 104.00p 105.50p 13132
25/05/2018 104.50p 106.00p 104.16p 104.50p 22309
24/05/2018 104.50p 104.50p 104.00p 104.50p 4630
23/05/2018 108.00p 108.88p 102.50p 104.50p 27676
22/05/2018 108.00p 109.88p 105.50p 108.00p 15277
21/05/2018 106.50p 109.48p 106.00p 108.00p 27925
18/05/2018 106.50p 108.35p 104.30p 106.50p 6662
17/05/2018 108.00p 108.45p 104.30p 106.50p 11290
16/05/2018 109.50p 113.00p 106.64p 108.00p 95456
15/05/2018 104.00p 111.70p 102.05p 110.00p 138560
14/05/2018 104.50p 107.00p 102.00p 104.00p 44801
11/05/2018 96.50p 108.00p 96.50p 104.00p 44436
10/05/2018 96.50p 97.75p 96.50p 96.50p 8682
09/05/2018 97.00p 99.00p 95.30p 96.50p 16783
08/05/2018 97.50p 97.50p 95.00p 97.00p 9277
04/05/2018 97.50p 97.50p 97.00p 97.50p 995
03/05/2018 97.50p 99.00p 97.50p 97.50p 10101
02/05/2018 97.50p 97.50p 97.50p 97.50p 0
01/05/2018 97.50p 97.50p 97.50p 97.50p 0
30/04/2018 98.00p 99.00p 96.00p 97.50p 13662
27/04/2018 98.00p 100.00p 96.04p 98.00p 19160
26/04/2018 100.50p 100.50p 96.24p 98.00p 12567
25/04/2018 100.50p 101.70p 100.50p 100.50p 500
24/04/2018 100.50p 100.50p 100.50p 100.50p 0
23/04/2018 100.50p 100.50p 99.25p 100.50p 1500
20/04/2018 101.50p 101.75p 100.50p 100.50p 30
19/04/2018 101.50p 103.00p 100.00p 101.50p 14112
18/04/2018 100.00p 101.52p 99.00p 100.00p 5695
17/04/2018 96.50p 102.65p 96.50p 100.00p 71008
16/04/2018 96.50p 98.00p 96.50p 96.50p 1200
13/04/2018 96.50p 98.00p 95.78p 96.50p 2000
12/04/2018 96.50p 96.50p 95.78p 96.50p 2118
11/04/2018 96.50p 96.50p 95.78p 96.50p 950
10/04/2018 96.50p 96.50p 95.63p 96.50p 1250
09/04/2018 95.50p 98.00p 95.50p 96.50p 6351
06/04/2018 95.00p 96.50p 95.00p 95.50p 10218
05/04/2018 96.00p 96.75p 93.10p 95.00p 3509
04/04/2018 97.50p 97.50p 96.00p 97.50p 5000
03/04/2018 97.50p 97.50p 97.50p 97.50p 0
29/03/2018 97.50p 99.50p 95.00p 97.50p 3746
28/03/2018 97.50p 98.00p 95.05p 97.50p 5339
27/03/2018 97.50p 98.40p 97.50p 97.50p 609
26/03/2018 99.50p 99.75p 96.00p 97.50p 23631
23/03/2018 99.50p 99.50p 98.00p 99.50p 2000
22/03/2018 99.50p 100.30p 98.75p 99.50p 10013
21/03/2018 100.00p 100.00p 98.75p 99.50p 500
20/03/2018 102.50p 102.50p 99.70p 100.00p 10000
19/03/2018 104.50p 105.30p 101.65p 102.50p 29870
16/03/2018 101.00p 105.01p 99.62p 104.50p 56448
15/03/2018 101.00p 102.40p 99.00p 101.00p 20155
14/03/2018 101.00p 101.45p 99.55p 101.00p 11952
13/03/2018 100.50p 102.00p 100.50p 101.00p 12843
12/03/2018 100.50p 102.00p 99.50p 100.50p 9465
09/03/2018 100.50p 102.00p 100.50p 100.50p 13275
08/03/2018 101.50p 101.50p 99.00p 100.50p 6297
07/03/2018 102.50p 103.45p 100.00p 101.50p 2909
06/03/2018 102.50p 103.45p 100.00p 102.50p 4621
05/03/2018 102.50p 104.90p 102.50p 102.50p 1879
02/03/2018 102.00p 103.00p 102.00p 102.50p 1955
01/03/2018 102.00p 103.00p 100.00p 102.00p 7380
28/02/2018 102.00p 103.00p 102.00p 102.00p 1700
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

*Close Price adjusted for both dividends and splits