1. Share Prices

  2. Angling Direct PLC (ANG)

39.50p+0.00 (+0.00%)20 Dec 2024, 16:42
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
Dec 20, 202439.50p39.50p38.00p39.50p347,959
Dec 19, 202439.50p39.15p38.00p39.50p55,221
Dec 18, 202439.50p39.18p38.03p39.50p1,273
Dec 17, 202439.00p41.00p38.00p39.50p105,526
Dec 16, 202439.00p39.90p37.25p39.00p55,612
Dec 13, 202439.00p40.00p37.40p39.00p1,526,955
Dec 12, 202439.00p41.00p37.00p39.00p175,059
Dec 11, 202439.00p40.67p37.50p39.00p315,123
Dec 10, 202438.50p39.97p37.03p38.50p43,069
Dec 9, 202436.00p40.70p36.55p38.50p281,952
Dec 6, 202436.00p37.45p35.11p36.00p7,538
Dec 5, 202436.00p38.00p34.00p36.80p20,202
Dec 4, 202435.50p38.00p35.01p36.00p30,504
Dec 3, 202435.50p36.88p34.26p35.50p73,382
Dec 2, 202435.50p37.00p34.00p35.50p61,664
Nov 29, 202435.50p35.44p34.45p35.50p7,420
Nov 28, 202435.50p35.91p34.00p35.50p14,642
Nov 27, 202435.50p36.00p34.31p35.50p29,808
Nov 26, 202435.50p36.00p36.00p35.50p10
Nov 25, 202435.50p37.00p34.31p35.50p26,453
Nov 22, 202435.00p37.00p34.00p35.50p38,303
Nov 21, 202435.50p36.00p34.00p35.00p3,144
Nov 20, 202437.00p39.00p34.40p35.50p265,126
Nov 19, 202437.00p37.89p36.20p37.00p429
Nov 18, 202437.00p37.89p36.20p37.00p20,005
Nov 15, 202437.00p38.70p38.70p37.00p5
Nov 14, 202437.00p38.70p35.76p37.00p10,213
Nov 13, 202437.00p38.70p36.55p37.00p32
Nov 12, 202437.00p38.96p35.76p37.00p428,020
Nov 11, 202438.50p39.00p35.00p37.00p63,508
Nov 8, 202437.50p39.00p38.00p38.50p197,628
Nov 7, 202437.50p39.00p36.00p37.50p374
Nov 6, 202437.50p39.00p37.21p37.50p4,914
Nov 5, 202437.50p38.97p37.15p37.50p4,905
Nov 4, 202437.50p38.97p36.55p37.50p22,834
Nov 1, 202436.00p39.00p35.00p37.50p13,011
Oct 31, 202435.00p37.00p34.70p36.00p57,350
Oct 30, 202434.50p36.97p34.25p35.50p5,114
Oct 29, 202435.00p35.30p34.00p34.50p93,077
Oct 28, 202435.00p36.00p34.02p35.00p23,562
Oct 25, 202435.00p36.00p34.00p35.00p16,222
Oct 24, 202435.00p36.00p36.00p36.00p45,957
Oct 23, 202435.00p36.00p34.55p35.00p12,611
Oct 22, 202436.50p37.34p34.31p35.00p231,684
Oct 21, 202436.50p38.00p35.56p36.50p2,324
Oct 18, 202436.50p37.45p35.80p36.50p27,574
Oct 17, 202437.50p38.00p36.99p36.50p36,057
Oct 16, 202437.50p38.00p36.20p37.50p270,006
Oct 15, 202438.00p39.00p37.00p38.00p209,696
Oct 14, 202438.00p39.00p37.00p38.00p106,232
12345
Showing 1 to 50 of 249

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.