Market data

Select a section

Angling Direct

(ANG)
Sector: Retailers
39.50p
-0.50p -1.25
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 40.00p 40.00p 39.00p 39.50p 27,104
20/02/2025 39.50p 41.00p 39.00p 40.00p 77,862
19/02/2025 40.00p 40.15p 39.00p 39.50p 73,849
18/02/2025 40.00p 40.00p 39.00p 40.00p 15,049
17/02/2025 41.00p 43.00p 38.00p 40.00p 106,993
14/02/2025 41.00p 43.00p 41.00p 41.00p 98,552
13/02/2025 41.00p 42.69p 41.00p 41.00p 88,696
12/02/2025 39.50p 42.40p 39.01p 41.00p 217,195
11/02/2025 41.00p 41.00p 38.36p 39.50p 149,581
10/02/2025 41.00p 41.98p 40.10p 41.00p 140,553
07/02/2025 40.00p 42.98p 38.56p 41.00p 338,560
06/02/2025 38.00p 42.00p 37.00p 38.00p 1,045,046
05/02/2025 38.00p 38.00p 37.85p 38.00p 75,000
04/02/2025 38.00p 39.00p 37.00p 38.00p 72,041
03/02/2025 39.50p 40.00p 37.00p 38.00p 101,385
31/01/2025 39.50p 39.65p 39.00p 39.50p 3,392
30/01/2025 39.50p 39.50p 38.20p 38.20p 66
29/01/2025 39.50p 39.65p 39.01p 39.50p 13,606
28/01/2025 39.50p 39.50p 38.10p 39.50p 133,337
27/01/2025 39.50p 39.50p 39.00p 39.50p 50,126
24/01/2025 40.00p 40.00p 39.00p 39.50p 225,334
23/01/2025 40.00p 40.00p 39.00p 40.00p 103,700
22/01/2025 40.00p 40.00p 39.00p 40.00p 46,500
21/01/2025 40.00p 40.00p 39.00p 40.00p 31,974
20/01/2025 40.00p 40.00p 39.02p 40.00p 19,489
17/01/2025 39.50p 41.00p 38.50p 40.00p 157,809
16/01/2025 40.00p 41.00p 38.00p 40.00p 180,908
15/01/2025 39.50p 41.00p 39.00p 40.00p 244,310
14/01/2025 39.50p 39.50p 39.00p 39.50p 61,365
13/01/2025 40.50p 42.00p 39.00p 39.50p 180,102
10/01/2025 40.50p 40.50p 39.00p 40.50p 112,997
09/01/2025 40.50p 41.40p 39.00p 40.50p 199,886
08/01/2025 40.50p 40.50p 39.28p 40.50p 74,995
07/01/2025 40.50p 40.50p 39.03p 40.50p 1,286
06/01/2025 40.50p 40.50p 39.00p 40.50p 116,961
03/01/2025 40.50p 42.00p 39.00p 40.50p 26,479
02/01/2025 40.50p 42.00p 39.03p 40.50p 12,389
01/01/2025 40.50p 40.50p 39.21p 40.50p 22,269
31/12/2024 40.50p 40.50p 39.21p 40.50p 22,269
30/12/2024 40.00p 41.00p 39.03p 40.50p 36,013
27/12/2024 40.00p 41.00p 39.00p 40.00p 44,948
26/12/2024 39.50p 41.00p 38.00p 40.00p 105,021
25/12/2024 39.50p 41.00p 38.00p 40.00p 105,021
24/12/2024 39.50p 41.00p 38.00p 40.00p 105,021
23/12/2024 39.50p 39.50p 38.05p 39.50p 126,623
20/12/2024 39.50p 39.50p 38.00p 39.50p 347,959
19/12/2024 39.50p 39.50p 38.00p 39.50p 55,221
18/12/2024 39.50p 39.50p 38.03p 39.50p 1,273
17/12/2024 39.00p 41.00p 38.00p 39.00p 105,526
16/12/2024 39.00p 39.90p 37.25p 39.00p 55,612
13/12/2024 39.00p 40.00p 37.40p 39.00p 1,526,955
12/12/2024 39.00p 41.00p 37.00p 39.00p 175,059
11/12/2024 39.00p 40.68p 37.50p 39.00p 315,123
10/12/2024 38.50p 39.97p 37.03p 38.50p 43,069
09/12/2024 36.00p 40.70p 36.00p 38.50p 281,952
06/12/2024 36.00p 37.45p 35.11p 36.00p 7,538
05/12/2024 36.00p 38.00p 34.00p 36.80p 20,202
04/12/2024 35.50p 38.00p 35.01p 36.00p 30,504
03/12/2024 35.50p 36.88p 34.26p 35.50p 73,382
02/12/2024 35.50p 37.00p 34.00p 35.50p 11,664
29/11/2024 35.50p 35.50p 34.45p 35.50p 7,420
28/11/2024 35.50p 35.91p 34.00p 35.50p 14,642
27/11/2024 35.50p 36.00p 34.31p 35.50p 29,808
26/11/2024 35.50p 36.00p 35.50p 35.50p 10
25/11/2024 35.50p 37.00p 34.31p 35.50p 26,453
22/11/2024 35.00p 37.00p 34.00p 35.00p 38,303
21/11/2024 35.50p 36.00p 34.00p 35.00p 3,144
20/11/2024 37.00p 39.00p 34.40p 35.50p 265,126
19/11/2024 37.00p 37.89p 36.20p 37.00p 429
18/11/2024 37.00p 37.89p 36.20p 37.00p 20,005
15/11/2024 37.00p 38.70p 37.00p 37.00p 5
14/11/2024 37.00p 38.70p 35.76p 37.00p 10,213
13/11/2024 37.00p 38.70p 36.55p 37.00p 32
12/11/2024 37.00p 38.96p 35.76p 37.00p 428,020
11/11/2024 38.50p 39.00p 35.00p 37.00p 63,508
08/11/2024 37.50p 39.00p 37.50p 38.50p 197,628
07/11/2024 37.50p 39.00p 36.00p 37.50p 374
06/11/2024 37.50p 39.00p 37.21p 37.50p 4,914
05/11/2024 37.50p 38.97p 37.15p 37.50p 4,905
04/11/2024 37.50p 38.97p 36.55p 37.50p 22,834
01/11/2024 36.00p 39.00p 35.00p 37.50p 13,011
31/10/2024 35.00p 37.00p 34.70p 36.00p 57,350
30/10/2024 34.50p 36.97p 34.25p 35.50p 5,114
29/10/2024 35.00p 35.30p 34.00p 34.50p 93,077
28/10/2024 35.00p 36.00p 34.02p 35.00p 23,562
25/10/2024 35.00p 36.00p 34.00p 35.00p 16,222
24/10/2024 35.00p 36.00p 34.55p 36.00p 38,457
23/10/2024 35.00p 36.00p 34.55p 35.00p 12,611
22/10/2024 36.50p 37.35p 34.31p 35.00p 231,684
21/10/2024 36.50p 38.00p 35.56p 36.50p 2,324
18/10/2024 36.50p 37.45p 35.80p 36.50p 27,574
17/10/2024 37.50p 38.00p 36.50p 36.50p 36,057
16/10/2024 37.50p 38.00p 36.20p 37.50p 270,006
15/10/2024 38.00p 39.00p 37.00p 38.00p 159,696
14/10/2024 38.00p 39.00p 37.00p 38.00p 106,232
11/10/2024 38.00p 38.57p 37.04p 38.00p 302
10/10/2024 38.00p 38.90p 37.04p 38.00p 77,215
09/10/2024 38.00p 39.00p 37.00p 38.00p 85,270
08/10/2024 36.50p 39.00p 35.20p 38.00p 164,916
07/10/2024 35.50p 37.00p 34.10p 35.50p 21,226
04/10/2024 35.50p 35.87p 34.61p 35.50p 13,121
03/10/2024 35.50p 35.50p 34.00p 35.50p 416
02/10/2024 35.50p 35.89p 34.52p 35.50p 6,311
01/10/2024 35.50p 37.00p 34.52p 35.50p 4,955
30/09/2024 35.50p 36.00p 34.35p 35.50p 5,578
27/09/2024 35.50p 36.00p 34.30p 35.50p 260
26/09/2024 36.50p 38.00p 34.75p 35.50p 21,381
25/09/2024 37.00p 38.00p 35.00p 36.50p 692,523
24/09/2024 37.00p 39.00p 35.20p 37.00p 52,294
23/09/2024 37.00p 37.73p 36.11p 37.00p 4,378
20/09/2024 37.00p 37.00p 36.00p 37.00p 44,986
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

Market data

Select a section