Angling Direct
(ANG)
Sector: Retailers
Historic Prices - up to 10 years
|
19/09/2024
|
36.50p
|
37.90p
|
36.00p
|
36.00p
|
183,300
|
|
18/09/2024
|
36.50p
|
38.00p
|
36.00p
|
36.00p
|
25,966
|
|
17/09/2024
|
36.50p
|
37.91p
|
35.00p
|
36.50p
|
13,292
|
|
16/09/2024
|
36.50p
|
37.91p
|
35.00p
|
36.50p
|
1,064
|
|
13/09/2024
|
36.50p
|
37.91p
|
36.11p
|
36.50p
|
2,632
|
|
12/09/2024
|
36.50p
|
37.89p
|
35.90p
|
36.50p
|
23,274
|
|
11/09/2024
|
36.50p
|
36.50p
|
35.00p
|
36.50p
|
14,066
|
|
10/09/2024
|
36.50p
|
36.50p
|
35.00p
|
36.50p
|
2,052
|
|
09/09/2024
|
36.50p
|
36.88p
|
36.50p
|
36.50p
|
0
|
|
06/09/2024
|
36.50p
|
37.45p
|
36.36p
|
36.50p
|
3,017
|
|
05/09/2024
|
36.50p
|
39.00p
|
35.00p
|
36.50p
|
2,804
|
|
04/09/2024
|
35.50p
|
36.91p
|
35.27p
|
36.50p
|
16,402
|
|
03/09/2024
|
35.50p
|
36.49p
|
35.00p
|
35.50p
|
57,127
|
|
02/09/2024
|
36.50p
|
36.70p
|
34.67p
|
35.50p
|
32,943
|
|
30/08/2024
|
37.00p
|
39.00p
|
35.04p
|
36.50p
|
23,979
|
|
29/08/2024
|
37.00p
|
37.00p
|
35.87p
|
37.00p
|
500
|
|
28/08/2024
|
37.50p
|
39.00p
|
35.00p
|
37.00p
|
8,666
|
|
27/08/2024
|
37.50p
|
38.60p
|
37.11p
|
37.50p
|
26,167
|
|
26/08/2024
|
37.00p
|
38.40p
|
36.00p
|
37.50p
|
55,254
|
|
23/08/2024
|
37.00p
|
38.40p
|
36.00p
|
37.50p
|
55,254
|
|
22/08/2024
|
37.00p
|
38.40p
|
36.00p
|
37.50p
|
55,254
|
|
21/08/2024
|
36.00p
|
37.90p
|
36.00p
|
37.00p
|
84,613
|
|
20/08/2024
|
35.50p
|
36.85p
|
34.57p
|
35.50p
|
23,750
|
|
19/08/2024
|
35.50p
|
37.00p
|
34.00p
|
35.50p
|
32,041
|
|
16/08/2024
|
35.50p
|
35.50p
|
34.22p
|
35.50p
|
18,229
|
|
15/08/2024
|
35.50p
|
36.97p
|
34.55p
|
35.50p
|
27,121
|
|
14/08/2024
|
35.00p
|
37.00p
|
34.55p
|
35.50p
|
40,577
|
|
13/08/2024
|
35.00p
|
35.65p
|
34.02p
|
35.00p
|
2,817
|
|
12/08/2024
|
35.00p
|
35.00p
|
34.11p
|
35.00p
|
18,500
|
|
09/08/2024
|
34.00p
|
35.80p
|
33.71p
|
35.00p
|
21,611
|
|
08/08/2024
|
34.00p
|
35.80p
|
33.00p
|
34.00p
|
6,400
|
|
07/08/2024
|
34.50p
|
35.00p
|
34.00p
|
34.00p
|
15,004
|
|
06/08/2024
|
34.50p
|
35.40p
|
32.40p
|
34.50p
|
11,194
|
|
05/08/2024
|
36.00p
|
37.00p
|
33.00p
|
34.50p
|
54,405
|
|
02/08/2024
|
36.00p
|
36.70p
|
36.00p
|
36.00p
|
80
|
|
01/08/2024
|
36.00p
|
37.00p
|
35.15p
|
36.00p
|
2,945
|
|
31/07/2024
|
36.50p
|
37.80p
|
35.15p
|
36.00p
|
13,446
|
|
30/07/2024
|
36.50p
|
37.00p
|
36.15p
|
36.50p
|
3,502
|
|
29/07/2024
|
36.50p
|
36.85p
|
36.15p
|
36.50p
|
15,341
|
|
26/07/2024
|
36.50p
|
36.90p
|
36.15p
|
36.50p
|
28,666
|
|
25/07/2024
|
36.50p
|
36.90p
|
35.20p
|
36.50p
|
1,168
|
|
24/07/2024
|
36.50p
|
36.95p
|
36.00p
|
36.50p
|
64,194
|
|
23/07/2024
|
37.00p
|
37.00p
|
36.01p
|
36.50p
|
7
|
|
22/07/2024
|
37.50p
|
37.50p
|
36.00p
|
37.00p
|
11,318
|
|
19/07/2024
|
37.50p
|
39.00p
|
36.23p
|
37.50p
|
2,123
|
|
18/07/2024
|
38.00p
|
38.00p
|
37.00p
|
37.50p
|
21,276
|
|
17/07/2024
|
38.00p
|
39.00p
|
37.00p
|
38.00p
|
25,712
|
|
16/07/2024
|
38.00p
|
38.98p
|
38.00p
|
38.00p
|
10,004
|
|
15/07/2024
|
38.00p
|
38.00p
|
37.02p
|
38.00p
|
31,000
|
|
12/07/2024
|
38.00p
|
38.10p
|
38.00p
|
38.00p
|
5,612
|
|
11/07/2024
|
38.00p
|
38.40p
|
37.06p
|
38.00p
|
183,065
|
|
10/07/2024
|
38.00p
|
39.00p
|
37.02p
|
38.00p
|
16,644
|
|
09/07/2024
|
37.50p
|
38.70p
|
37.10p
|
38.00p
|
75,497
|
|
08/07/2024
|
36.50p
|
38.00p
|
35.40p
|
37.50p
|
136,095
|
|
05/07/2024
|
36.50p
|
36.50p
|
35.38p
|
36.50p
|
0
|
|
04/07/2024
|
36.50p
|
36.85p
|
35.51p
|
36.50p
|
2,079
|
|
03/07/2024
|
36.50p
|
36.50p
|
35.00p
|
36.50p
|
2,922
|
|
02/07/2024
|
36.50p
|
36.50p
|
36.00p
|
36.50p
|
0
|
|
01/07/2024
|
36.50p
|
38.00p
|
36.50p
|
36.50p
|
27,130
|
|
28/06/2024
|
37.00p
|
38.00p
|
36.00p
|
36.50p
|
19,349
|
|
27/06/2024
|
37.50p
|
38.97p
|
35.49p
|
37.00p
|
35,212
|
|
26/06/2024
|
37.50p
|
39.00p
|
36.00p
|
37.50p
|
12,096
|
|
25/06/2024
|
37.50p
|
37.50p
|
36.00p
|
37.50p
|
7,019
|
|
24/06/2024
|
37.50p
|
39.00p
|
36.03p
|
37.50p
|
445
|
|
21/06/2024
|
37.50p
|
39.00p
|
37.50p
|
39.00p
|
1,500
|
|
20/06/2024
|
37.50p
|
39.00p
|
36.00p
|
37.50p
|
769
|
|
19/06/2024
|
37.00p
|
37.97p
|
36.20p
|
37.00p
|
19,419
|
|
18/06/2024
|
39.00p
|
40.00p
|
35.50p
|
37.00p
|
112,446
|
|
17/06/2024
|
39.00p
|
40.00p
|
38.00p
|
39.00p
|
6,034
|
|
14/06/2024
|
39.00p
|
39.00p
|
38.02p
|
39.00p
|
13,504
|
|
13/06/2024
|
39.00p
|
40.00p
|
38.94p
|
39.00p
|
3,813
|
|
12/06/2024
|
39.00p
|
39.00p
|
38.00p
|
39.00p
|
11,618
|
|
11/06/2024
|
39.00p
|
40.00p
|
38.00p
|
39.00p
|
11,040
|
|
10/06/2024
|
39.00p
|
40.00p
|
38.02p
|
39.00p
|
48,057
|
|
07/06/2024
|
39.00p
|
39.97p
|
38.00p
|
39.00p
|
91,386
|
|
06/06/2024
|
39.00p
|
40.00p
|
38.57p
|
39.00p
|
27,693
|
|
05/06/2024
|
39.00p
|
39.75p
|
39.00p
|
39.00p
|
8,543
|
|
04/06/2024
|
39.00p
|
40.00p
|
38.00p
|
39.00p
|
14,097
|
|
03/06/2024
|
39.50p
|
40.00p
|
38.00p
|
39.00p
|
128,148
|
|
31/05/2024
|
39.50p
|
40.60p
|
39.00p
|
39.50p
|
22,665
|
|
30/05/2024
|
39.50p
|
39.55p
|
39.20p
|
39.50p
|
34,692
|
|
29/05/2024
|
40.50p
|
41.00p
|
39.00p
|
39.50p
|
103,140
|
|
28/05/2024
|
39.00p
|
41.33p
|
38.04p
|
40.50p
|
151,022
|
|
27/05/2024
|
38.00p
|
40.00p
|
37.67p
|
39.00p
|
192,690
|
|
24/05/2024
|
38.00p
|
40.00p
|
37.67p
|
39.00p
|
192,690
|
|
23/05/2024
|
36.00p
|
39.00p
|
36.00p
|
39.00p
|
787,367
|
|
22/05/2024
|
36.00p
|
36.40p
|
36.00p
|
36.00p
|
6,009
|
|
21/05/2024
|
36.00p
|
37.00p
|
35.00p
|
36.00p
|
79,169
|
|
20/05/2024
|
36.00p
|
37.00p
|
35.20p
|
36.00p
|
144,282
|
|
17/05/2024
|
36.00p
|
36.89p
|
35.05p
|
36.00p
|
42,435
|
|
16/05/2024
|
35.50p
|
37.00p
|
35.00p
|
36.00p
|
95,506
|
|
15/05/2024
|
35.70p
|
37.00p
|
34.09p
|
35.50p
|
134,256
|
|
14/05/2024
|
36.50p
|
37.70p
|
35.00p
|
35.70p
|
395,627
|
|
13/05/2024
|
34.70p
|
34.90p
|
34.41p
|
34.70p
|
14,021
|
|
10/05/2024
|
34.70p
|
34.99p
|
34.41p
|
34.70p
|
11,019
|
|
09/05/2024
|
34.00p
|
35.00p
|
34.00p
|
34.70p
|
156,086
|
|
08/05/2024
|
34.50p
|
35.00p
|
34.13p
|
34.50p
|
81,780
|
|
07/05/2024
|
34.50p
|
35.00p
|
34.00p
|
34.50p
|
4,401
|
|
06/05/2024
|
34.50p
|
34.99p
|
33.60p
|
34.50p
|
9,248
|
|
03/05/2024
|
34.50p
|
34.99p
|
33.60p
|
34.50p
|
9,248
|
|
02/05/2024
|
34.50p
|
34.75p
|
34.50p
|
34.50p
|
106
|
|
01/05/2024
|
34.50p
|
35.00p
|
34.00p
|
34.50p
|
6
|
|
30/04/2024
|
34.00p
|
35.00p
|
33.40p
|
35.00p
|
802,300
|
|
29/04/2024
|
33.50p
|
34.00p
|
33.00p
|
34.00p
|
105,363
|
|
26/04/2024
|
33.50p
|
33.99p
|
33.25p
|
33.50p
|
29,382
|
|
25/04/2024
|
34.50p
|
34.60p
|
33.50p
|
33.50p
|
93,601
|
|
24/04/2024
|
34.50p
|
34.70p
|
34.15p
|
34.50p
|
65,285
|
|
23/04/2024
|
34.50p
|
34.75p
|
34.10p
|
34.50p
|
125,855
|
|
22/04/2024
|
34.20p
|
34.90p
|
33.41p
|
34.50p
|
72,493
|
|
19/04/2024
|
35.20p
|
36.00p
|
33.40p
|
34.20p
|
60,189
|
|
18/04/2024
|
34.70p
|
34.90p
|
33.84p
|
34.70p
|
30,548
|
|
17/04/2024
|
35.00p
|
35.00p
|
33.40p
|
34.70p
|
200,756
|
|
16/04/2024
|
35.50p
|
36.00p
|
34.13p
|
35.00p
|
76,001
|
|
15/04/2024
|
36.00p
|
37.80p
|
35.01p
|
35.70p
|
42,665
|
|
12/04/2024
|
36.00p
|
37.00p
|
34.40p
|
36.00p
|
13,852
|
|
11/04/2024
|
36.00p
|
37.00p
|
35.21p
|
36.00p
|
54,475
|
|
10/04/2024
|
37.00p
|
39.00p
|
35.44p
|
36.00p
|
44,901
|
|
09/04/2024
|
37.00p
|
37.07p
|
35.44p
|
37.00p
|
19,682
|
|
08/04/2024
|
37.00p
|
37.27p
|
35.00p
|
37.00p
|
75,721
|
|
05/04/2024
|
36.50p
|
37.33p
|
35.75p
|
37.00p
|
50,082
|
|
04/04/2024
|
36.50p
|
37.44p
|
35.74p
|
36.50p
|
46,869
|
|
03/04/2024
|
36.50p
|
38.00p
|
35.00p
|
36.50p
|
321,445
|
|
02/04/2024
|
35.50p
|
36.97p
|
34.00p
|
36.50p
|
18,774
|
|
01/04/2024
|
36.00p
|
37.00p
|
34.00p
|
35.50p
|
232,019
|
|
29/03/2024
|
36.00p
|
37.00p
|
34.00p
|
35.50p
|
232,019
|
|
28/03/2024
|
36.00p
|
37.00p
|
34.00p
|
35.50p
|
232,019
|
|
27/03/2024
|
36.00p
|
37.00p
|
35.00p
|
37.00p
|
371,356
|
|
26/03/2024
|
36.00p
|
36.00p
|
35.82p
|
36.00p
|
34,587
|
|
25/03/2024
|
35.50p
|
36.00p
|
34.40p
|
36.00p
|
30,489
|
|
22/03/2024
|
36.00p
|
36.00p
|
35.14p
|
35.50p
|
1,843
|
|
21/03/2024
|
37.00p
|
39.00p
|
35.00p
|
36.00p
|
86,008
|
|
20/03/2024
|
36.50p
|
37.25p
|
36.50p
|
37.00p
|
1,342
|
|
19/03/2024
|
36.50p
|
38.00p
|
35.00p
|
36.50p
|
16,241
|