- Share Prices
Angling Direct PLC (ANG)
35.50p-1.00 (-2.74%)26 Sep 2024, 15:08
Angling Direct PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Sep 20, 2024 | 37.00p | 36.75p | 36.00p | 37.00p | 44,986 |
Sep 19, 2024 | 36.50p | 37.90p | 36.00p | 36.00p | 183,300 |
Sep 18, 2024 | 36.50p | 38.00p | 36.00p | 36.00p | 25,966 |
Sep 17, 2024 | 36.50p | 37.91p | 35.00p | 36.50p | 13,292 |
Sep 16, 2024 | 36.50p | 37.91p | 35.00p | 36.50p | 1,064 |
Sep 13, 2024 | 36.50p | 37.91p | 36.11p | 36.50p | 2,632 |
Sep 12, 2024 | 36.50p | 37.89p | 35.90p | 36.50p | 23,274 |
Sep 11, 2024 | 36.50p | 36.68p | 35.00p | 36.50p | 64,066 |
Sep 10, 2024 | 36.50p | 36.36p | 35.00p | 36.50p | 2,052 |
Sep 6, 2024 | 36.50p | 37.45p | 36.36p | 36.50p | 3,017 |
Sep 5, 2024 | 36.50p | 39.00p | 35.00p | 36.50p | 2,804 |
Sep 4, 2024 | 35.50p | 36.91p | 35.27p | 36.50p | 16,402 |
Sep 3, 2024 | 35.50p | 36.49p | 35.00p | 35.50p | 57,127 |
Sep 2, 2024 | 36.50p | 36.70p | 34.67p | 35.50p | 32,943 |
Aug 30, 2024 | 37.00p | 39.00p | 35.04p | 36.50p | 23,979 |
Aug 29, 2024 | 37.00p | 35.87p | 35.87p | 37.00p | 500 |
Aug 28, 2024 | 37.50p | 39.00p | 35.00p | 37.00p | 8,666 |
Aug 27, 2024 | 37.50p | 38.60p | 37.11p | 37.50p | 26,167 |
Aug 23, 2024 | 37.50p | 38.80p | 36.33p | 37.50p | 51,055 |
Aug 22, 2024 | 37.00p | 38.40p | 36.00p | 37.50p | 55,254 |
Aug 21, 2024 | 36.00p | 37.90p | 36.02p | 37.00p | 84,613 |
Aug 20, 2024 | 35.50p | 36.85p | 34.57p | 35.50p | 23,750 |
Aug 19, 2024 | 35.50p | 37.00p | 34.00p | 35.50p | 32,041 |
Aug 16, 2024 | 35.50p | 35.40p | 34.22p | 35.50p | 18,229 |
Aug 15, 2024 | 35.50p | 36.97p | 34.55p | 35.50p | 27,121 |
Aug 14, 2024 | 35.00p | 37.00p | 34.55p | 35.50p | 40,577 |
Aug 13, 2024 | 35.00p | 35.65p | 34.02p | 35.00p | 2,817 |
Aug 12, 2024 | 35.00p | 34.13p | 34.11p | 35.00p | 18,500 |
Aug 9, 2024 | 34.00p | 35.80p | 33.71p | 35.00p | 21,611 |
Aug 8, 2024 | 34.00p | 35.80p | 33.00p | 34.00p | 6,400 |
Aug 7, 2024 | 34.50p | 35.00p | 34.75p | 34.00p | 15,004 |
Aug 6, 2024 | 34.50p | 35.40p | 32.40p | 34.50p | 11,194 |
Aug 5, 2024 | 36.00p | 37.00p | 33.00p | 34.50p | 54,405 |
Aug 2, 2024 | 36.00p | 36.70p | 36.70p | 36.00p | 80 |
Aug 1, 2024 | 36.00p | 37.00p | 35.15p | 36.00p | 2,945 |
Jul 31, 2024 | 36.50p | 37.80p | 35.15p | 36.00p | 13,446 |
Jul 30, 2024 | 36.50p | 37.00p | 36.15p | 36.50p | 3,502 |
Jul 29, 2024 | 36.50p | 36.85p | 36.15p | 36.50p | 15,341 |
Jul 26, 2024 | 36.50p | 36.90p | 36.15p | 36.50p | 28,666 |
Jul 25, 2024 | 36.50p | 36.90p | 35.20p | 36.50p | 1,168 |
Jul 24, 2024 | 36.50p | 36.95p | 36.00p | 36.50p | 64,194 |
Jul 23, 2024 | 37.00p | 36.99p | 36.01p | 36.50p | 7 |
Jul 22, 2024 | 37.50p | 37.45p | 36.00p | 37.00p | 11,318 |
Jul 19, 2024 | 37.50p | 39.00p | 36.23p | 37.50p | 2,123 |
Jul 18, 2024 | 38.00p | 38.00p | 37.00p | 37.50p | 21,276 |
Jul 17, 2024 | 38.00p | 39.00p | 37.00p | 38.00p | 25,712 |
Jul 16, 2024 | 38.00p | 38.98p | 38.10p | 38.00p | 10,004 |
Jul 15, 2024 | 38.00p | 38.00p | 37.02p | 38.00p | 31,000 |
Jul 12, 2024 | 38.00p | 38.10p | 38.00p | 38.00p | 5,612 |
Jul 11, 2024 | 38.00p | 38.40p | 37.05p | 38.00p | 183,065 |