Angling Direct (ANG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
27/09/2024 35.50p 36.00p 34.30p 35.50p 260
26/09/2024 36.50p 38.00p 34.75p 35.50p 21381
25/09/2024 37.00p 38.00p 35.00p 36.50p 692523
24/09/2024 37.00p 39.00p 35.20p 37.00p 52294
23/09/2024 37.00p 37.73p 36.11p 37.00p 4378
20/09/2024 37.00p 37.00p 36.00p 37.00p 44986
19/09/2024 36.50p 37.90p 36.00p 36.00p 183300
18/09/2024 36.50p 38.00p 36.00p 36.00p 25966
17/09/2024 36.50p 37.91p 35.00p 36.50p 13292
16/09/2024 36.50p 37.91p 35.00p 36.50p 1064
13/09/2024 36.50p 37.91p 36.11p 36.50p 2632
12/09/2024 36.50p 37.89p 35.90p 36.50p 23274
11/09/2024 36.50p 36.50p 35.00p 36.50p 14066
10/09/2024 36.50p 36.50p 35.00p 36.50p 2052
09/09/2024 36.50p 36.88p 36.50p 36.50p 0
06/09/2024 36.50p 37.45p 36.36p 36.50p 3017
05/09/2024 36.50p 39.00p 35.00p 36.50p 2804
04/09/2024 35.50p 36.91p 35.27p 36.50p 16402
03/09/2024 35.50p 36.49p 35.00p 35.50p 57127
02/09/2024 36.50p 36.70p 34.67p 35.50p 32943
30/08/2024 37.00p 39.00p 35.04p 36.50p 23979
29/08/2024 37.00p 37.00p 35.87p 37.00p 500
28/08/2024 37.50p 39.00p 35.00p 37.00p 8666
27/08/2024 37.50p 38.60p 37.11p 37.50p 26167
23/08/2024 37.50p 38.80p 36.33p 37.50p 51055
22/08/2024 37.00p 38.40p 36.00p 37.50p 55254
21/08/2024 36.00p 37.90p 36.00p 37.00p 84613
20/08/2024 35.50p 36.85p 34.57p 35.50p 23750
19/08/2024 35.50p 37.00p 34.00p 35.50p 32041
16/08/2024 35.50p 35.50p 34.22p 35.50p 18229
15/08/2024 35.50p 36.97p 34.55p 35.50p 27121
14/08/2024 35.00p 37.00p 34.55p 35.50p 40577
13/08/2024 35.00p 35.64p 34.02p 35.00p 2817
12/08/2024 35.00p 35.00p 34.11p 35.00p 18500
09/08/2024 34.00p 35.80p 33.71p 35.00p 21611
08/08/2024 34.00p 35.80p 33.00p 34.00p 6400
07/08/2024 34.50p 35.00p 34.00p 34.00p 15004
06/08/2024 34.50p 35.40p 32.40p 34.50p 11194
05/08/2024 36.00p 37.00p 33.00p 34.50p 54405
02/08/2024 36.00p 36.70p 36.00p 36.00p 80
01/08/2024 36.00p 37.00p 35.15p 36.00p 2945
31/07/2024 36.50p 37.80p 35.15p 36.00p 13446
30/07/2024 36.50p 37.00p 36.15p 36.50p 3502
29/07/2024 36.50p 36.85p 36.15p 36.50p 15341
26/07/2024 36.50p 36.90p 36.15p 36.50p 28666
25/07/2024 36.50p 36.90p 35.20p 36.50p 1168
24/07/2024 36.50p 36.95p 36.00p 36.50p 64194
23/07/2024 37.00p 37.00p 36.01p 36.50p 7
22/07/2024 37.50p 37.50p 36.00p 37.00p 11318
19/07/2024 37.50p 39.00p 36.23p 37.50p 2123
18/07/2024 38.00p 38.00p 37.00p 37.50p 21276
17/07/2024 38.00p 39.00p 37.00p 38.00p 25712
16/07/2024 38.00p 38.98p 38.00p 38.00p 10004
15/07/2024 38.00p 38.00p 37.02p 38.00p 31000
12/07/2024 38.00p 38.10p 38.00p 38.00p 5612
11/07/2024 38.00p 38.40p 37.06p 38.00p 183065
10/07/2024 38.00p 39.00p 37.02p 38.00p 16644
09/07/2024 37.50p 38.70p 37.10p 38.00p 75497
08/07/2024 36.50p 38.00p 35.40p 37.50p 136095
05/07/2024 36.50p 36.50p 35.37p 36.50p 0
04/07/2024 36.50p 36.85p 35.51p 36.50p 2079
03/07/2024 36.50p 36.50p 35.00p 36.50p 2922
02/07/2024 36.50p 36.50p 36.00p 36.50p 0
01/07/2024 36.50p 38.00p 36.50p 36.50p 27130
28/06/2024 37.00p 38.00p 36.00p 36.50p 19349
27/06/2024 37.50p 38.97p 35.49p 37.00p 35212
26/06/2024 37.50p 39.00p 36.00p 37.50p 12096
25/06/2024 37.50p 37.50p 36.00p 37.50p 7019
24/06/2024 37.50p 39.00p 36.03p 37.50p 445
21/06/2024 37.50p 39.00p 37.50p 39.00p 1500
20/06/2024 37.50p 39.00p 36.00p 37.50p 769
19/06/2024 37.00p 37.97p 36.20p 37.00p 19419
18/06/2024 39.00p 40.00p 35.50p 37.00p 112446
17/06/2024 39.00p 40.00p 38.00p 39.00p 6034
14/06/2024 39.00p 39.00p 38.02p 39.00p 13504
13/06/2024 39.00p 40.00p 38.94p 39.00p 3813
12/06/2024 39.00p 39.00p 38.00p 39.00p 11618
11/06/2024 39.00p 40.00p 38.00p 39.00p 11040
10/06/2024 39.00p 40.00p 38.02p 39.00p 48057
07/06/2024 39.00p 39.97p 38.00p 39.00p 91386
06/06/2024 39.00p 40.00p 38.57p 39.00p 27693
05/06/2024 39.00p 39.75p 39.00p 39.00p 8543
04/06/2024 39.00p 40.00p 38.00p 39.00p 14097
03/06/2024 39.50p 40.00p 38.00p 39.00p 128148
31/05/2024 39.50p 40.60p 39.00p 39.50p 22665
30/05/2024 39.50p 39.55p 39.20p 39.50p 34692

*Close Price adjusted for both dividends and splits