1. Share Prices

  2. Angling Direct PLC (ANG)

39.03p-0.97 (-2.42%)23 Jan 2025, 12:40
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
Jan 22, 202540.00p39.33p39.00p40.00p46,500
Jan 21, 202540.00p39.40p39.00p40.00p31,974
Jan 20, 202540.00p39.40p39.02p40.00p19,489
Jan 17, 202539.50p41.00p38.50p40.00p157,809
Jan 16, 202540.00p41.00p38.00p41.00p180,908
Jan 15, 202539.50p41.00p39.00p40.00p409,310
Jan 14, 202539.50p39.50p39.00p39.50p61,365
Jan 13, 202540.50p42.00p39.00p39.50p180,102
Jan 10, 202540.50p39.73p39.00p40.50p112,997
Jan 9, 202540.50p41.40p39.00p40.50p199,886
Jan 8, 202540.50p40.50p39.27p40.50p74,995
Jan 7, 202540.50p39.03p39.03p40.50p1,286
Jan 6, 202540.50p40.45p39.00p40.50p116,961
Jan 3, 202540.50p42.00p39.00p40.50p26,479
Jan 2, 202540.50p42.00p39.03p40.50p12,389
Dec 31, 202440.50p39.70p39.21p40.50p22,269
Dec 30, 202440.00p41.00p39.03p40.50p36,013
Dec 27, 202440.00p41.00p39.00p40.00p44,948
Dec 24, 202439.50p41.00p38.00p40.00p105,021
Dec 23, 202439.50p39.20p38.05p39.50p126,623
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
12345
Showing 1 to 50 of 250

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spectris PLC2,940.008.89
Metro Bank Holdings PLC95.803.57
Persimmon PLC1,241.002.48
Morgan Advanced Materials PLC262.502.34
Safestore Holdings PLC602.002.03
Pphe Hotel Group Limited1,270.002.01

Fallers

CompanyPrice% Chg
Cmc Markets PLC215.93-18.52
Inchcape PLC632.26-15.92
Ig Group Holdings PLC995.00-7.27
Victrex PLC1,008.00-5.26
Hochschild Mining PLC183.92-4.90
Ocado Group PLC312.52-4.89