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

 
     
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
Showing 1 to 50 of 248