Angling Direct (ANG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Angling Direct

Date Open High Low Close* Volume
15/07/2025 46.00p 46.02p 46.00p 46.00p 10000
14/07/2025 46.00p 47.00p 46.00p 46.00p 11051
11/07/2025 46.00p 46.96p 46.00p 46.00p 2002
10/07/2025 47.00p 47.45p 45.31p 46.00p 49503
09/07/2025 47.00p 47.00p 46.00p 47.00p 30886
08/07/2025 47.00p 47.48p 46.00p 47.00p 9631
07/07/2025 47.00p 47.35p 46.10p 47.00p 36800
04/07/2025 48.50p 49.38p 47.00p 47.00p 23647
03/07/2025 48.50p 50.00p 47.00p 48.50p 28014
02/07/2025 48.50p 49.80p 48.50p 48.50p 54483
01/07/2025 48.50p 49.80p 48.27p 48.50p 6287
30/06/2025 48.50p 49.94p 48.00p 48.50p 42609
27/06/2025 48.50p 49.94p 47.25p 48.50p 38244
26/06/2025 47.00p 49.00p 45.00p 48.50p 117853
25/06/2025 47.00p 47.44p 47.00p 47.00p 6375
24/06/2025 46.50p 47.44p 45.00p 47.00p 34561
23/06/2025 47.00p 49.00p 45.00p 46.50p 57539
20/06/2025 47.00p 48.45p 45.00p 47.00p 4074
19/06/2025 47.00p 49.00p 45.00p 47.00p 24525
18/06/2025 47.00p 48.25p 45.75p 47.00p 31881
17/06/2025 47.00p 49.00p 45.00p 47.00p 121124
16/06/2025 46.00p 48.78p 45.00p 47.00p 115250
13/06/2025 46.50p 47.00p 45.12p 46.00p 52407
12/06/2025 49.50p 51.00p 46.00p 46.50p 58597
11/06/2025 49.50p 49.50p 48.12p 49.50p 7534
10/06/2025 49.50p 49.50p 48.12p 49.50p 14067
09/06/2025 49.50p 49.60p 48.00p 49.50p 36686
06/06/2025 49.50p 51.00p 48.00p 49.50p 26794
05/06/2025 49.50p 49.73p 48.33p 49.50p 18103
04/06/2025 49.50p 51.00p 48.00p 49.50p 48732
03/06/2025 49.50p 51.00p 48.00p 49.50p 42048
02/06/2025 49.50p 49.90p 48.03p 49.50p 18124
30/05/2025 47.50p 51.22p 46.00p 49.50p 342618
29/05/2025 47.50p 49.00p 46.85p 47.50p 168752
28/05/2025 45.00p 49.00p 44.00p 47.50p 346281
27/05/2025 45.00p 46.00p 44.00p 45.00p 170400
23/05/2025 45.00p 46.00p 44.00p 45.00p 84642
22/05/2025 45.00p 46.00p 44.00p 45.00p 50127
21/05/2025 45.00p 46.00p 44.22p 45.00p 41196
20/05/2025 42.00p 46.20p 40.00p 45.00p 468983
19/05/2025 42.00p 43.25p 41.27p 42.00p 74990
16/05/2025 42.00p 42.13p 42.00p 42.00p 11737
15/05/2025 42.00p 44.00p 40.00p 42.00p 188478
14/05/2025 42.00p 44.00p 40.00p 42.00p 250797
13/05/2025 42.00p 44.00p 40.00p 42.00p 192942
12/05/2025 40.00p 41.36p 38.37p 40.00p 33476
09/05/2025 41.00p 42.88p 38.00p 40.00p 120875
08/05/2025 38.00p 40.89p 38.00p 40.50p 52507
07/05/2025 36.00p 39.00p 36.00p 39.00p 121058
06/05/2025 35.00p 38.00p 34.35p 36.00p 97840
02/05/2025 35.00p 36.00p 33.40p 35.00p 73137
01/05/2025 35.00p 35.13p 34.35p 35.00p 7189
30/04/2025 35.00p 37.00p 33.40p 35.00p 51095
29/04/2025 35.00p 35.30p 34.23p 35.00p 10886
28/04/2025 35.00p 35.80p 35.00p 35.00p 30320
25/04/2025 35.00p 35.00p 34.38p 35.00p 0
24/04/2025 35.00p 35.30p 34.10p 35.00p 8524
23/04/2025 35.00p 36.00p 35.00p 35.00p 5008
22/04/2025 35.00p 36.00p 35.00p 35.00p 1005
17/04/2025 35.00p 35.48p 34.00p 35.00p 31771
16/04/2025 35.00p 36.00p 34.97p 35.40p 46339
15/04/2025 35.00p 35.30p 34.00p 35.00p 77190
14/04/2025 35.00p 35.35p 34.02p 35.00p 29508
11/04/2025 35.50p 36.00p 34.30p 35.00p 52318
10/04/2025 36.50p 38.00p 34.40p 38.00p 66547
09/04/2025 36.00p 37.80p 35.00p 36.00p 203629
08/04/2025 37.00p 37.00p 35.00p 35.00p 231937
07/04/2025 37.50p 37.50p 36.00p 36.50p 233018
04/04/2025 38.00p 39.00p 36.15p 37.50p 58963
03/04/2025 37.00p 39.00p 37.00p 38.00p 238587
02/04/2025 37.00p 37.00p 36.00p 37.00p 240500
01/04/2025 37.00p 38.00p 36.00p 37.00p 28923
31/03/2025 37.00p 37.00p 36.15p 37.00p 74253
28/03/2025 37.00p 37.08p 36.15p 37.00p 22196
27/03/2025 37.00p 37.00p 36.21p 37.00p 222723
26/03/2025 37.50p 37.50p 36.00p 37.00p 40020
25/03/2025 37.50p 38.00p 37.00p 37.60p 108643
24/03/2025 37.50p 38.00p 37.00p 37.50p 71693
21/03/2025 37.50p 37.50p 37.00p 37.50p 200208
20/03/2025 38.00p 38.00p 36.31p 37.50p 167748
19/03/2025 38.00p 38.00p 37.02p 38.00p 270707
18/03/2025 38.50p 39.00p 37.00p 38.00p 119501
17/03/2025 38.50p 38.50p 38.00p 38.50p 364347
14/03/2025 38.50p 39.00p 38.00p 38.50p 113582
13/03/2025 38.50p 39.00p 38.00p 38.50p 93503
12/03/2025 38.50p 39.00p 38.00p 38.50p 50391
11/03/2025 38.50p 38.50p 38.00p 38.50p 131277
10/03/2025 38.50p 39.00p 38.00p 38.50p 18507
07/03/2025 38.50p 39.00p 38.00p 38.50p 418345
06/03/2025 38.50p 38.90p 38.00p 38.50p 154191
05/03/2025 38.50p 39.00p 38.00p 38.60p 78645
04/03/2025 38.50p 38.90p 38.00p 38.50p 120830
03/03/2025 39.00p 39.00p 38.00p 38.50p 271102
28/02/2025 39.50p 40.00p 38.00p 39.00p 390897
27/02/2025 40.50p 40.50p 39.00p 39.50p 168638
26/02/2025 40.50p 43.00p 39.00p 40.50p 209406
25/02/2025 39.50p 39.50p 39.00p 39.40p 43819
24/02/2025 39.50p 39.50p 39.00p 39.50p 115849
21/02/2025 40.00p 40.00p 39.00p 39.50p 27104
20/02/2025 39.50p 41.00p 39.00p 40.00p 77862
19/02/2025 40.00p 40.15p 39.00p 39.50p 73849
18/02/2025 40.00p 40.00p 39.00p 40.00p 15049
17/02/2025 41.00p 43.00p 38.00p 40.00p 106993
14/02/2025 41.00p 43.00p 41.00p 41.00p 98552
13/02/2025 41.00p 42.69p 41.00p 41.00p 88696
12/02/2025 39.50p 42.40p 39.01p 41.00p 217195
11/02/2025 41.00p 41.00p 38.36p 39.50p 149581
10/02/2025 41.00p 41.98p 40.10p 41.00p 140553
07/02/2025 40.00p 42.98p 38.56p 41.00p 338560
06/02/2025 38.00p 42.00p 37.00p 39.00p 1245046
05/02/2025 38.00p 38.00p 37.85p 38.00p 75000
04/02/2025 38.00p 39.00p 37.00p 38.00p 72041
03/02/2025 39.50p 40.00p 37.00p 38.00p 101385
31/01/2025 39.50p 39.65p 39.00p 39.50p 3392
30/01/2025 39.50p 39.50p 38.20p 38.20p 66
29/01/2025 39.50p 39.65p 39.01p 39.50p 13606
28/01/2025 39.50p 39.50p 38.10p 39.50p 133337
27/01/2025 39.50p 39.50p 39.00p 39.50p 50126
24/01/2025 40.00p 40.00p 39.00p 39.50p 225334
23/01/2025 40.00p 40.00p 39.00p 40.00p 103700
22/01/2025 40.00p 40.00p 39.00p 40.00p 46500
21/01/2025 40.00p 40.00p 39.00p 40.00p 31974
20/01/2025 40.00p 40.00p 39.02p 40.00p 19489
17/01/2025 39.50p 41.00p 38.50p 40.00p 157809
16/01/2025 40.00p 40.00p 38.00p 41.00p 180908
15/01/2025 39.50p 41.00p 39.00p 40.00p 244310
14/01/2025 39.50p 39.50p 39.00p 39.50p 61365
13/01/2025 40.50p 42.00p 39.00p 39.50p 180102
10/01/2025 40.50p 40.50p 39.00p 40.50p 112997
09/01/2025 40.50p 41.40p 39.00p 40.50p 199886
08/01/2025 40.50p 40.50p 39.27p 40.50p 74995
07/01/2025 40.50p 40.50p 39.03p 40.50p 1286
06/01/2025 40.50p 40.50p 39.00p 40.50p 116961
03/01/2025 40.50p 42.00p 39.00p 40.50p 26479
02/01/2025 40.50p 42.00p 39.03p 40.50p 12389
31/12/2024 40.50p 40.50p 39.21p 40.50p 22269
30/12/2024 40.00p 41.00p 39.03p 40.50p 36013
27/12/2024 40.00p 41.00p 39.00p 40.00p 44948
24/12/2024 39.50p 41.00p 38.00p 40.00p 105021
23/12/2024 39.50p 39.50p 38.05p 39.50p 126623
20/12/2024 39.50p 39.50p 38.00p 39.50p 347959
19/12/2024 39.50p 39.50p 38.00p 39.50p 55221
18/12/2024 39.50p 39.50p 38.03p 39.50p 1273
17/12/2024 39.00p 41.00p 38.00p 39.50p 105526
16/12/2024 39.00p 39.90p 37.25p 39.00p 55612
13/12/2024 39.00p 40.00p 37.40p 39.00p 1526955
12/12/2024 39.00p 41.00p 37.00p 39.00p 175059
11/12/2024 39.00p 40.67p 37.50p 39.00p 315123
10/12/2024 38.50p 39.97p 37.03p 38.50p 43069
09/12/2024 36.00p 40.70p 36.00p 38.50p 281952
06/12/2024 36.00p 37.45p 35.11p 36.00p 7538
05/12/2024 36.00p 38.00p 34.00p 36.80p 20202
04/12/2024 35.50p 38.00p 35.01p 36.00p 30504
03/12/2024 35.50p 36.88p 34.26p 35.50p 73382
02/12/2024 35.50p 37.00p 34.00p 35.50p 11664
29/11/2024 35.50p 35.50p 34.45p 35.50p 7420
28/11/2024 35.50p 35.91p 34.00p 35.50p 14642
27/11/2024 35.50p 36.00p 34.31p 35.50p 29808
26/11/2024 35.50p 36.00p 35.50p 35.50p 10
25/11/2024 35.50p 37.00p 34.31p 35.50p 26453
22/11/2024 35.00p 37.00p 34.00p 35.50p 38303
21/11/2024 35.50p 36.00p 34.00p 35.00p 3144
20/11/2024 37.00p 39.00p 34.40p 35.50p 265126
19/11/2024 37.00p 37.89p 36.20p 37.00p 429
18/11/2024 37.00p 37.89p 36.20p 37.00p 20005
15/11/2024 37.00p 38.70p 36.83p 37.00p 5
14/11/2024 37.00p 38.70p 35.76p 37.00p 10213
13/11/2024 37.00p 38.70p 36.55p 37.00p 32
12/11/2024 37.00p 38.96p 35.76p 37.00p 428020
11/11/2024 38.50p 39.00p 35.00p 37.00p 63508
08/11/2024 37.50p 39.00p 37.50p 38.50p 197628
07/11/2024 37.50p 39.00p 36.00p 37.50p 374
06/11/2024 37.50p 39.00p 37.21p 37.50p 4914
05/11/2024 37.50p 38.97p 37.15p 37.50p 4905
04/11/2024 37.50p 38.97p 36.55p 37.50p 22834
01/11/2024 36.00p 39.00p 35.00p 37.50p 13011
31/10/2024 35.00p 37.00p 34.70p 36.00p 57350
30/10/2024 34.50p 36.97p 34.25p 35.50p 5114
29/10/2024 35.00p 35.30p 34.00p 34.50p 93077
28/10/2024 35.00p 36.00p 34.02p 35.00p 23562
25/10/2024 35.00p 36.00p 34.00p 35.00p 16222
24/10/2024 35.00p 36.00p 34.55p 36.00p 38457
23/10/2024 35.00p 36.00p 34.55p 35.00p 12611
22/10/2024 36.50p 37.35p 34.31p 35.00p 231684
21/10/2024 36.50p 38.00p 35.56p 36.50p 2324
18/10/2024 36.50p 37.45p 35.80p 36.50p 27574
17/10/2024 37.50p 38.00p 36.50p 36.50p 36057
16/10/2024 37.50p 38.00p 36.20p 37.50p 270006
15/10/2024 38.00p 39.00p 37.00p 38.00p 159696
14/10/2024 38.00p 39.00p 37.00p 38.00p 106232
11/10/2024 38.00p 38.57p 37.04p 38.00p 302
10/10/2024 38.00p 38.90p 37.04p 38.00p 77215
09/10/2024 38.00p 39.00p 37.00p 38.00p 85270
08/10/2024 36.50p 39.00p 35.20p 38.00p 164916
07/10/2024 35.50p 37.00p 34.10p 35.50p 21226
04/10/2024 35.50p 35.87p 34.61p 35.50p 13121
03/10/2024 35.50p 35.50p 34.00p 35.50p 416
02/10/2024 35.50p 35.89p 34.52p 35.50p 6311
01/10/2024 35.50p 37.00p 34.52p 35.50p 4955
30/09/2024 35.50p 36.00p 34.35p 35.50p 5578

*Close Price adjusted for both dividends and splits