52.50p+0.00 (+0.00%)25 Jan 2022, 16:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Angling Direct PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 25, 202252.50p53.00p52.22p52.50p49,993
Jan 24, 202253.00p53.00p52.00p52.50p4,175
Jan 21, 202253.50p54.00p52.00p53.00p16,863
Jan 20, 202253.50p54.49p53.10p53.50p149,145
Jan 19, 202253.50p54.49p53.01p53.50p32,705
Jan 18, 202253.50p54.49p54.49p53.50p5,045
Jan 17, 202253.50p55.00p52.00p53.50p133,417
Jan 14, 202253.50p53.90p52.66p53.50p16,135
Jan 13, 202253.50p53.90p52.75p53.50p748
Jan 12, 202253.50p53.90p52.61p53.50p22,986
Jan 11, 202253.50p55.00p52.61p53.50p59,689
Jan 10, 202253.50p55.00p53.03p54.00p250,755
Jan 7, 202253.50p53.90p52.50p53.50p46,415
Jan 6, 202254.00p55.00p52.03p53.50p116,170
Jan 5, 202254.00p54.40p54.00p54.00p46,960
Jan 4, 202254.50p56.00p52.00p54.00p106,832
Dec 31, 202154.50p54.99p53.55p54.50p45,703
Dec 30, 202154.50p55.00p54.99p54.50p121,952
Dec 29, 202154.50p55.34p53.55p54.50p68,048
Dec 24, 202154.50p54.99p53.55p54.50p43,132
Dec 23, 202154.50p55.00p53.55p54.50p58,025
Dec 22, 202154.50p54.50p54.00p54.50p88,844
Dec 21, 202154.50p56.00p53.00p54.50p190,449
Dec 17, 202154.50p55.60p53.00p54.50p235,466
Dec 16, 202155.50p56.00p53.00p54.50p21,031
Dec 15, 202156.50p56.00p54.00p55.50p17,227
Dec 14, 202156.50p58.00p55.00p56.50p9,221
Dec 13, 202156.50p58.00p55.50p56.50p45,882
Dec 10, 202156.50p56.90p56.84p56.50p117,855
Dec 9, 202156.50p58.00p55.50p56.50p48,148
Dec 8, 202156.50p56.99p55.33p56.50p11,606
Dec 7, 202156.50p57.39p55.60p56.50p32,591
Dec 6, 202156.50p57.49p55.50p56.50p67,360
Dec 3, 202159.00p60.00p55.00p57.00p188,489
Dec 2, 202159.00p58.68p58.68p59.00p942
Dec 1, 202159.00p58.60p58.60p59.00p1,696
Nov 30, 202159.00p58.96p58.03p59.00p8,253
Nov 29, 202159.00p59.30p58.50p59.00p13,155
Nov 26, 202159.50p61.00p58.85p59.00p154,637
Nov 25, 202160.50p60.50p58.55p60.00p48,632
Nov 24, 202161.00p62.60p59.33p62.60p26,137
Nov 23, 202159.50p63.00p58.70p61.00p122,815
Nov 22, 202159.50p60.25p56.78p59.50p65,457
Nov 19, 202161.50p61.00p58.51p59.50p21,532
Nov 18, 202162.00p62.00p60.00p61.50p23,323
Nov 17, 202162.00p61.00p61.00p62.00p1,031
Nov 16, 202162.00p62.25p61.00p62.00p36,199
Nov 15, 202162.00p63.00p61.50p62.00p37,758
Nov 12, 202163.00p63.00p61.03p62.00p80,646
Nov 11, 202163.00p64.60p61.50p64.60p94,900
Showing 1 to 50 of 249