1. Share Prices

  2. Angling Direct PLC (ANG)

36.50p-0.50 (-1.35%)23 Jul 2024, 16:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Angling Direct PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 22, 202437.50p37.45p36.00p37.00p11,318
Jul 19, 202437.50p39.00p36.23p37.50p2,123
Jul 18, 202438.00p38.00p37.00p37.50p21,276
Jul 17, 202438.00p39.00p37.00p38.00p25,712
Jul 16, 202438.00p38.98p38.10p38.00p10,004
Jul 15, 202438.00p38.00p37.02p38.00p31,000
Jul 12, 202438.00p38.10p38.00p38.00p5,612
Jul 11, 202438.00p38.40p37.05p38.00p183,065
Jul 10, 202438.00p39.00p37.02p38.00p16,644
Jul 9, 202437.50p38.70p37.10p38.00p75,497
Jul 8, 202436.50p38.00p35.40p37.50p136,095
Jul 4, 202436.50p36.85p35.51p36.50p2,079
Jul 3, 202436.50p35.51p35.00p36.50p2,922
Jul 1, 202436.50p38.00p36.90p36.50p27,130
Jun 28, 202437.00p38.00p36.00p36.50p19,349
Jun 27, 202437.50p38.97p35.49p37.00p35,212
Jun 26, 202437.50p39.00p36.00p37.50p12,096
Jun 25, 202437.50p36.00p36.00p37.50p7,019
Jun 24, 202437.50p39.00p36.03p37.50p445
Jun 21, 202437.50p39.00p39.00p39.00p1,500
Jun 20, 202437.50p39.00p36.00p37.50p769
Jun 19, 202437.00p37.97p36.20p37.00p19,419
Jun 18, 202439.00p40.00p35.50p37.00p112,446
Jun 17, 202439.00p40.00p38.00p39.00p6,034
Jun 14, 202439.00p38.94p38.02p39.00p13,504
Jun 13, 202439.00p40.00p38.94p39.00p3,813
Jun 12, 202439.00p38.95p38.00p39.00p11,618
Jun 11, 202439.00p40.00p38.00p39.00p11,040
Jun 10, 202439.00p40.00p38.02p39.00p48,057
Jun 7, 202439.00p39.97p38.00p39.00p91,386
Jun 6, 202439.00p40.00p38.57p39.00p27,693
Jun 5, 202439.00p39.75p39.75p39.00p8,543
Jun 4, 202439.00p40.00p38.00p39.00p14,097
Jun 3, 202439.50p40.00p38.00p39.00p128,148
May 31, 202439.50p40.60p39.00p39.50p22,665
May 30, 202439.50p39.55p39.20p39.50p34,692
May 29, 202440.50p41.00p39.00p39.50p103,140
May 28, 202439.00p41.33p38.04p40.50p151,022
May 24, 202438.00p40.00p37.67p39.00p192,690
May 23, 202436.00p39.00p36.34p39.00p787,367
May 22, 202436.00p36.40p36.40p36.00p6,009
May 21, 202436.00p37.00p35.00p36.00p79,169
May 20, 202436.00p37.00p35.20p36.00p144,282
May 17, 202436.00p36.88p35.05p36.00p42,435
May 16, 202435.50p37.00p35.00p36.00p95,506
May 15, 202435.70p37.00p34.09p35.50p134,256
May 14, 202436.50p37.70p35.00p35.70p395,627
May 13, 202434.70p34.90p34.41p34.70p14,021
May 10, 202434.70p34.99p34.41p34.70p11,019
May 9, 202434.00p35.00p34.00p34.70p156,086
12345
Showing 1 to 50 of 246

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ascential PLC446.8020.37
Compass Group PLC2,290.004.52
Indivior PLC825.504.23
Rolls-Royce Holdings PLC460.003.77
Carnival PLC1,360.003.62
Moonpig Group PLC213.002.90

Fallers

CompanyPrice% Chg
Dowlais Group PLC65.45-3.89
Tbc Bank Group PLC2,855.00-3.55
Ssp Group PLC174.40-3.43
Ip Group PLC40.55-2.87
W.A.G Payment Solutions PLC63.20-2.77
Mony Group PLC221.00-2.64
Risers/fallers data from previous trading day. Today's data available from 8:15am.