36.50p-0.50 (-1.35%)23 Jul 2024, 16:22
Angling Direct PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Jul 10, 2024 | 38.00p | 39.00p | 37.02p | 38.00p | 16,644 |
Jul 9, 2024 | 37.50p | 38.70p | 37.10p | 38.00p | 75,497 |
Jul 8, 2024 | 36.50p | 38.00p | 35.40p | 37.50p | 136,095 |
Jul 4, 2024 | 36.50p | 36.85p | 35.51p | 36.50p | 2,079 |
Jul 3, 2024 | 36.50p | 35.51p | 35.00p | 36.50p | 2,922 |
Jul 1, 2024 | 36.50p | 38.00p | 36.90p | 36.50p | 27,130 |
Jun 28, 2024 | 37.00p | 38.00p | 36.00p | 36.50p | 19,349 |
Jun 27, 2024 | 37.50p | 38.97p | 35.49p | 37.00p | 35,212 |
Jun 26, 2024 | 37.50p | 39.00p | 36.00p | 37.50p | 12,096 |
Jun 25, 2024 | 37.50p | 36.00p | 36.00p | 37.50p | 7,019 |
Jun 24, 2024 | 37.50p | 39.00p | 36.03p | 37.50p | 445 |
Jun 21, 2024 | 37.50p | 39.00p | 39.00p | 39.00p | 1,500 |
Jun 20, 2024 | 37.50p | 39.00p | 36.00p | 37.50p | 769 |
Jun 19, 2024 | 37.00p | 37.97p | 36.20p | 37.00p | 19,419 |
Jun 18, 2024 | 39.00p | 40.00p | 35.50p | 37.00p | 112,446 |
Jun 17, 2024 | 39.00p | 40.00p | 38.00p | 39.00p | 6,034 |
Jun 14, 2024 | 39.00p | 38.94p | 38.02p | 39.00p | 13,504 |
Jun 13, 2024 | 39.00p | 40.00p | 38.94p | 39.00p | 3,813 |
Jun 12, 2024 | 39.00p | 38.95p | 38.00p | 39.00p | 11,618 |
Jun 11, 2024 | 39.00p | 40.00p | 38.00p | 39.00p | 11,040 |
Jun 10, 2024 | 39.00p | 40.00p | 38.02p | 39.00p | 48,057 |
Jun 7, 2024 | 39.00p | 39.97p | 38.00p | 39.00p | 91,386 |
Jun 6, 2024 | 39.00p | 40.00p | 38.57p | 39.00p | 27,693 |
Jun 5, 2024 | 39.00p | 39.75p | 39.75p | 39.00p | 8,543 |
Jun 4, 2024 | 39.00p | 40.00p | 38.00p | 39.00p | 14,097 |
Jun 3, 2024 | 39.50p | 40.00p | 38.00p | 39.00p | 128,148 |
May 31, 2024 | 39.50p | 40.60p | 39.00p | 39.50p | 22,665 |
May 30, 2024 | 39.50p | 39.55p | 39.20p | 39.50p | 34,692 |
May 29, 2024 | 40.50p | 41.00p | 39.00p | 39.50p | 103,140 |
May 28, 2024 | 39.00p | 41.33p | 38.04p | 40.50p | 151,022 |
May 24, 2024 | 38.00p | 40.00p | 37.67p | 39.00p | 192,690 |
May 23, 2024 | 36.00p | 39.00p | 36.34p | 39.00p | 787,367 |
May 22, 2024 | 36.00p | 36.40p | 36.40p | 36.00p | 6,009 |
May 21, 2024 | 36.00p | 37.00p | 35.00p | 36.00p | 79,169 |
May 20, 2024 | 36.00p | 37.00p | 35.20p | 36.00p | 144,282 |
May 17, 2024 | 36.00p | 36.88p | 35.05p | 36.00p | 42,435 |
May 16, 2024 | 35.50p | 37.00p | 35.00p | 36.00p | 95,506 |
May 15, 2024 | 35.70p | 37.00p | 34.09p | 35.50p | 134,256 |
May 14, 2024 | 36.50p | 37.70p | 35.00p | 35.70p | 395,627 |
May 13, 2024 | 34.70p | 34.90p | 34.41p | 34.70p | 14,021 |
May 10, 2024 | 34.70p | 34.99p | 34.41p | 34.70p | 11,019 |
May 9, 2024 | 34.00p | 35.00p | 34.00p | 34.70p | 156,086 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ascential PLC | 446.80 | 20.37 |
Compass Group PLC | 2,290.00 | 4.52 |
Indivior PLC | 825.50 | 4.23 |
Rolls-Royce Holdings PLC | 460.00 | 3.77 |
Carnival PLC | 1,360.00 | 3.62 |
Moonpig Group PLC | 213.00 | 2.90 |
Fallers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 65.45 | -3.89 |
Tbc Bank Group PLC | 2,855.00 | -3.55 |
Ssp Group PLC | 174.40 | -3.43 |
Ip Group PLC | 40.55 | -2.87 |
W.A.G Payment Solutions PLC | 63.20 | -2.77 |
Mony Group PLC | 221.00 | -2.64 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.