1. Share Prices

  2. Angling Direct PLC (ANG)

34.50p-0.37 (-1.08%)08 May 2024, 14:23
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
May 7, 202434.50p35.00p34.00p34.50p4,401
May 3, 202434.50p34.99p33.60p34.50p9,248
May 2, 202434.50p34.75p34.75p34.50p106
May 1, 202434.50p35.00p34.00p34.50p6
Apr 30, 202434.00p35.00p33.40p35.00p802,300
Apr 29, 202433.50p34.00p33.00p34.00p105,363
Apr 26, 202433.50p33.99p33.25p33.50p29,382
Apr 25, 202434.50p34.60p33.70p33.50p93,601
Apr 24, 202434.50p34.70p34.15p34.50p65,285
Apr 23, 202434.50p34.75p34.10p34.50p125,855
Apr 22, 202434.20p34.90p33.41p34.50p72,493
Apr 19, 202435.20p36.00p33.40p34.20p60,189
Apr 18, 202434.70p34.90p33.84p34.70p30,548
Apr 17, 202435.00p35.00p33.40p34.70p200,756
Apr 16, 202435.50p36.00p34.13p35.00p76,001
Apr 15, 202436.00p37.80p35.01p35.70p42,665
Apr 12, 202436.00p37.00p34.40p36.00p13,852
Apr 11, 202436.00p37.00p35.21p36.00p54,475
Apr 10, 202437.00p39.00p35.44p36.00p44,901
Apr 9, 202437.00p37.07p35.44p37.00p19,682
Apr 8, 202437.00p37.27p35.00p37.00p75,721
Apr 5, 202436.50p37.33p35.75p37.00p50,082
Apr 4, 202436.94p37.44p35.74p36.50p46,869
Apr 3, 202436.50p38.00p35.00p36.50p321,445
Apr 2, 202435.50p36.97p34.00p36.50p18,774
Mar 28, 202436.00p37.00p34.00p35.50p232,019
Mar 27, 202436.00p37.00p35.00p37.00p371,356
Mar 26, 202436.00p35.82p35.82p36.00p34,587
Mar 25, 202435.50p35.95p34.40p36.00p30,489
Mar 22, 202436.00p36.00p35.14p35.50p1,843
Mar 21, 202437.00p39.00p35.00p36.00p86,008
Mar 20, 202436.50p37.25p37.25p37.00p1,342
Mar 19, 202436.50p38.00p35.00p36.50p16,241
Mar 18, 202436.50p36.95p36.90p36.50p1,927
Mar 14, 202436.50p37.34p36.89p36.50p24,024
Mar 13, 202436.50p38.00p35.04p36.50p4,882
Mar 12, 202436.00p36.00p36.00p36.50p28,000
Mar 11, 202437.00p37.48p35.25p36.00p75,860
Mar 8, 202437.00p37.48p36.21p37.00p10,635
Mar 7, 202437.00p38.00p37.11p37.00p6,735
Mar 6, 202438.00p37.70p36.13p37.00p18,028
Mar 5, 202438.50p40.00p37.32p38.00p2,983
Mar 4, 202438.50p38.89p37.03p38.50p62,127
Mar 1, 202439.00p40.00p36.00p38.50p39,620
Feb 29, 202439.00p39.00p38.00p39.00p24,643
Feb 28, 202441.00p39.70p37.20p39.00p129,043
Feb 27, 202441.00p40.00p40.00p41.00p1,420
Feb 26, 202441.00p41.13p40.00p41.00p4,434
Feb 23, 202441.50p43.00p40.00p41.00p56,094
Feb 22, 202441.50p43.00p40.15p41.50p90,093
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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC186.6113.10
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC493.124.61
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33

Fallers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,920.00-5.08
Renishaw PLC3,980.00-4.21
Ocado Group PLC345.90-3.92
Tritax Eurobox PLC61.00-3.79
Playtech PLC485.00-3.00
Bakkavor Group PLC118.00-2.48