1. Share Prices

  2. Angling Direct PLC (ANG)

36.00p-0.50 (-1.37%)18 Sep 2024, 16:35
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
Sep 18, 202436.50p38.00p36.00p36.00p25,966
Sep 17, 202436.50p37.91p35.00p36.50p13,292
Sep 16, 202436.50p37.91p35.00p36.50p1,064
Sep 13, 202436.50p37.91p36.11p36.50p2,632
Sep 12, 202436.50p37.89p35.90p36.50p23,274
Sep 11, 202436.50p36.68p35.00p36.50p64,066
Sep 10, 202436.50p36.36p35.00p36.50p2,052
Sep 6, 202436.50p37.45p36.36p36.50p3,017
Sep 5, 202436.50p39.00p35.00p36.50p2,804
Sep 4, 202435.50p36.91p35.27p36.50p16,402
Sep 3, 202435.50p36.49p35.00p35.50p57,127
Sep 2, 202436.50p36.70p34.67p35.50p32,943
Aug 30, 202437.00p39.00p35.04p36.50p23,979
Aug 29, 202437.00p35.87p35.87p37.00p500
Aug 28, 202437.50p39.00p35.00p37.00p8,666
Aug 27, 202437.50p38.60p37.11p37.50p26,167
Aug 23, 202437.50p38.80p36.33p37.50p51,055
Aug 22, 202437.00p38.40p36.00p37.50p55,254
Aug 21, 202436.00p37.90p36.02p37.00p84,613
Aug 20, 202435.50p36.85p34.57p35.50p23,750
Aug 19, 202435.50p37.00p34.00p35.50p32,041
Aug 16, 202435.50p35.40p34.22p35.50p18,229
Aug 15, 202435.50p36.97p34.55p35.50p27,121
Aug 14, 202435.00p37.00p34.55p35.50p40,577
Aug 13, 202435.00p35.65p34.02p35.00p2,817
Aug 12, 202435.00p34.13p34.11p35.00p18,500
Aug 9, 202434.00p35.80p33.71p35.00p21,611
Aug 8, 202434.00p35.80p33.00p34.00p6,400
Aug 7, 202434.50p35.00p34.75p34.00p15,004
Aug 6, 202434.50p35.40p32.40p34.50p11,194
Aug 5, 202436.00p37.00p33.00p34.50p54,405
Aug 2, 202436.00p36.70p36.70p36.00p80
Aug 1, 202436.00p37.00p35.15p36.00p2,945
Jul 31, 202436.50p37.80p35.15p36.00p13,446
Jul 30, 202436.50p37.00p36.15p36.50p3,502
Jul 29, 202436.50p36.85p36.15p36.50p15,341
Jul 26, 202436.50p36.90p36.15p36.50p28,666
Jul 25, 202436.50p36.90p35.20p36.50p1,168
Jul 24, 202436.50p36.95p36.00p36.50p64,194
Jul 23, 202437.00p36.99p36.01p36.50p7
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
12345
Showing 1 to 50 of 248

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 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC4,010.004.43
Aston Martin Lagonda Global Holdings PLC164.702.81
Auction Technology Group PLC409.002.76
Wizz Air Holdings PLC1,309.002.43
Just Group PLC140.602.33
Carnival PLC1,248.002.21

Fallers

CompanyPrice% Chg
Pz Cussons PLC87.50-15.21
Jd Sports Fashion PLC150.20-5.95
Jtc PLC1,022.00-5.55
Spectris PLC2,676.00-4.63
Rentokil Initial PLC364.00-4.59
Ip Group PLC46.50-3.43
Risers/fallers data from previous trading day. Today's data available from 8:15am.