Angling Direct PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	40.500	40.500	40.500	40.500	40.500	0
2022-07-11	40.500	40.500	40.455	40.500	40.500	7,561
2022-07-08	40.500	42.000	39.000	40.500	40.500	9,508
2022-07-07	40.000	41.000	38.360	39.000	39.000	78,534
2022-07-06	40.000	42.000	39.720	40.000	40.000	2,048
2022-07-05	40.000	40.000	38.000	40.000	40.000	17,963
2022-07-04	40.000	40.000	38.111	40.000	40.000	11,439
2022-07-01	40.000	42.000	40.000	40.000	40.000	4
2022-06-30	40.000	40.120	38.360	40.000	40.000	2,349
2022-06-29	40.500	40.500	39.281	40.000	40.000	13,958
2022-06-28	40.500	40.500	40.500	40.500	40.500	0
2022-06-27	40.500	41.490	38.360	40.500	40.500	7,643
2022-06-24	39.000	42.000	38.000	40.000	40.000	1,297
2022-06-23	40.000	41.000	39.000	39.000	39.000	5,683
2022-06-22	41.000	42.000	39.000	40.000	40.000	12,209
2022-06-21	41.000	41.100	41.000	41.000	41.000	41,204
2022-06-20	41.000	41.200	40.100	41.000	41.000	4,649
2022-06-17	42.000	43.000	39.000	41.000	41.000	71,960
2022-06-16	43.300	43.600	41.000	42.000	42.000	35,231
2022-06-15	43.300	43.300	43.000	43.300	43.300	2,301
2022-06-14	43.500	43.600	43.300	43.300	43.300	3,857
2022-06-13	45.000	46.000	43.000	43.500	43.500	83,319
2022-06-10	46.000	46.000	44.800	46.000	46.000	818
2022-06-09	46.500	47.000	45.000	46.000	46.000	35,817
2022-06-08	46.500	46.500	46.500	46.500	46.500	0
2022-06-07	46.500	46.500	45.551	46.500	46.500	143
2022-06-06	46.500	46.500	46.500	46.500	46.500	0
2022-06-01	46.500	48.000	45.200	46.500	46.500	55,152
2022-05-31	46.000	46.500	45.000	46.500	46.500	108,552
2022-05-30	48.929	48.929	42.000	46.000	46.000	852,781
2022-05-27	50.000	50.000	50.000	50.000	50.000	1,984
2022-05-26	51.000	51.000	48.000	50.000	50.000	23,139
2022-05-25	51.000	51.000	50.030	51.000	51.000	788
2022-05-24	51.000	51.000	50.030	51.000	51.000	15
2022-05-23	51.000	51.000	49.635	51.000	51.000	26,259
2022-05-20	51.500	52.000	51.000	51.500	51.500	10,769
2022-05-19	51.500	53.000	50.551	51.500	51.500	97,598
2022-05-18	51.500	52.890	50.811	51.500	51.500	17,849
2022-05-17	50.000	51.990	49.750	51.500	51.500	113,206
2022-05-16	46.500	49.960	46.111	48.000	48.000	32,956
2022-05-13	47.520	47.520	45.220	46.500	46.500	97,500
2022-05-12	50.000	50.952	47.000	48.500	48.500	56,829
2022-05-11	48.000	50.470	45.649	50.000	50.000	116,394
2022-05-10	51.500	52.530	50.000	50.500	50.500	54,727
2022-05-09	52.000	54.000	49.900	51.500	51.500	81,451
2022-05-06	52.000	52.550	51.440	52.000	52.000	10,075
2022-05-05	52.000	53.000	51.200	52.000	52.000	62,296
2022-05-04	52.780	52.780	52.000	52.000	52.000	31,542
2022-05-03	53.000	53.000	52.320	53.000	53.000	13,980
2022-04-29	52.950	52.950	52.000	52.000	52.000	7,311
2022-04-28	53.500	54.000	52.000	53.000	53.000	12,635
2022-04-27	53.500	54.264	52.480	53.500	53.500	16,355
2022-04-26	53.500	54.227	52.480	53.500	53.500	6,608
2022-04-25	53.500	54.290	52.480	53.500	53.500	9
2022-04-22	53.500	53.500	53.500	53.500	53.500	0
2022-04-21	53.500	54.340	52.480	53.500	53.500	12,017
2022-04-20	53.500	54.340	52.610	53.500	53.500	53,511
2022-04-19	53.500	54.400	52.600	53.500	53.500	10,430
2022-04-14	53.500	54.400	52.551	53.500	53.500	4,336
2022-04-13	53.500	54.450	52.551	53.500	53.500	1,768

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.