Market data

Select a section

Angling Direct

(ANG)
Sector: Retailers
47.00p
0.00p 0.00
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
07/07/2025 47.00p 47.35p 46.10p 47.00p 36,800
04/07/2025 48.50p 49.38p 47.00p 47.00p 23,647
03/07/2025 48.50p 50.00p 47.00p 48.50p 28,014
02/07/2025 48.50p 49.80p 48.50p 48.50p 54,483
01/07/2025 48.50p 49.80p 48.27p 48.50p 6,287
30/06/2025 48.50p 49.94p 48.00p 48.50p 42,609
27/06/2025 48.50p 49.94p 47.25p 48.50p 38,244
26/06/2025 47.00p 49.00p 45.00p 48.50p 117,853
25/06/2025 47.00p 47.44p 47.00p 47.00p 6,375
24/06/2025 46.50p 47.44p 45.00p 47.00p 34,561
23/06/2025 47.00p 49.00p 45.00p 46.50p 57,539
20/06/2025 47.00p 48.45p 45.00p 47.00p 4,074
19/06/2025 47.00p 49.00p 45.00p 47.00p 24,525
18/06/2025 47.00p 48.25p 45.75p 47.00p 31,881
17/06/2025 47.00p 49.00p 45.00p 47.00p 121,124
16/06/2025 46.00p 48.78p 45.00p 47.00p 115,250
13/06/2025 46.50p 47.00p 45.13p 46.00p 52,407
12/06/2025 49.50p 51.00p 46.00p 46.50p 58,597
11/06/2025 49.50p 49.50p 48.13p 49.50p 7,534
10/06/2025 49.50p 49.50p 48.12p 49.50p 14,067
09/06/2025 49.50p 49.60p 48.00p 49.50p 36,686
06/06/2025 49.50p 51.00p 48.00p 49.50p 26,794
05/06/2025 49.50p 49.73p 48.33p 49.50p 18,103
04/06/2025 49.50p 51.00p 48.00p 49.50p 48,732
03/06/2025 49.50p 51.00p 48.00p 49.50p 42,048
02/06/2025 49.50p 49.90p 48.03p 49.50p 18,124
30/05/2025 47.50p 51.22p 46.00p 49.50p 342,618
29/05/2025 47.50p 49.00p 46.85p 47.50p 168,752
28/05/2025 45.00p 49.00p 44.00p 47.50p 346,281
27/05/2025 45.00p 46.00p 44.00p 45.00p 170,400
26/05/2025 45.00p 46.00p 44.00p 45.00p 84,642
23/05/2025 45.00p 46.00p 44.00p 45.00p 84,642
22/05/2025 45.00p 46.00p 44.00p 45.00p 50,127
21/05/2025 45.00p 46.00p 44.22p 45.00p 41,196
20/05/2025 42.00p 46.20p 40.00p 45.00p 468,983
19/05/2025 42.00p 43.25p 41.27p 42.00p 74,990
16/05/2025 42.00p 42.13p 42.00p 42.00p 11,737
15/05/2025 42.00p 44.00p 40.00p 42.00p 188,478
14/05/2025 42.00p 44.00p 40.00p 42.00p 250,797
13/05/2025 42.00p 44.00p 40.00p 42.00p 192,942
12/05/2025 40.00p 41.36p 38.37p 40.00p 33,476
09/05/2025 41.00p 42.88p 38.00p 40.00p 120,875
08/05/2025 38.00p 40.89p 38.00p 40.50p 52,507
07/05/2025 36.00p 39.00p 36.00p 39.00p 121,058
06/05/2025 35.00p 38.00p 34.35p 36.00p 97,840
05/05/2025 35.00p 36.00p 33.40p 35.00p 73,137
02/05/2025 35.00p 36.00p 33.40p 35.00p 73,137
01/05/2025 35.00p 35.13p 34.35p 35.00p 7,189
30/04/2025 35.00p 37.00p 33.40p 35.00p 51,095
29/04/2025 35.00p 35.30p 34.23p 35.00p 10,886
28/04/2025 35.00p 35.80p 35.00p 35.00p 30,320
25/04/2025 35.00p 35.00p 34.38p 35.00p 0
24/04/2025 35.00p 35.30p 34.10p 35.00p 8,524
23/04/2025 35.00p 36.00p 35.00p 35.00p 5,008
22/04/2025 35.00p 36.00p 35.00p 35.00p 1,005
21/04/2025 35.00p 35.48p 34.00p 35.00p 31,771
18/04/2025 35.00p 35.48p 34.00p 35.00p 31,771
17/04/2025 35.00p 35.48p 34.00p 35.00p 31,771
16/04/2025 35.00p 36.00p 34.97p 35.40p 46,339
15/04/2025 35.00p 35.30p 34.00p 35.00p 77,190
14/04/2025 35.00p 35.35p 34.02p 35.00p 29,508
11/04/2025 35.50p 36.00p 34.30p 35.00p 52,318
10/04/2025 36.50p 38.00p 34.40p 38.00p 66,547
09/04/2025 36.00p 37.80p 35.00p 36.00p 203,629
08/04/2025 37.00p 37.00p 35.00p 35.00p 231,937
07/04/2025 37.50p 37.50p 36.00p 36.50p 233,018
04/04/2025 38.00p 39.00p 36.15p 37.50p 58,963
03/04/2025 37.00p 39.00p 37.00p 38.00p 238,587
02/04/2025 37.00p 37.00p 36.00p 37.00p 240,500
01/04/2025 37.00p 38.00p 36.00p 37.00p 28,923
31/03/2025 37.00p 37.00p 36.15p 37.00p 74,253
28/03/2025 37.00p 37.08p 36.15p 37.00p 22,196
27/03/2025 37.00p 37.00p 36.21p 37.00p 222,723
26/03/2025 37.50p 37.50p 36.00p 37.00p 40,020
25/03/2025 37.50p 38.00p 37.00p 37.60p 108,643
24/03/2025 37.50p 38.00p 37.00p 37.50p 71,693
21/03/2025 37.50p 37.50p 37.00p 37.50p 200,208
20/03/2025 38.00p 38.00p 36.31p 37.50p 167,748
19/03/2025 38.00p 38.00p 37.02p 38.00p 270,707
18/03/2025 38.50p 39.00p 37.00p 38.00p 119,501
17/03/2025 38.50p 38.50p 38.00p 38.50p 364,347
14/03/2025 38.50p 39.00p 38.00p 38.50p 113,582
13/03/2025 38.50p 39.00p 38.00p 38.50p 93,503
12/03/2025 38.50p 39.00p 38.00p 38.50p 50,391
11/03/2025 38.50p 38.50p 38.00p 38.50p 131,277
10/03/2025 38.50p 38.50p 38.00p 38.50p 15,405
07/03/2025 38.50p 39.00p 38.00p 38.50p 418,345
06/03/2025 38.50p 38.90p 38.00p 38.50p 154,191
05/03/2025 38.50p 39.00p 38.00p 38.60p 78,645
04/03/2025 38.50p 38.90p 38.00p 38.50p 120,830
03/03/2025 39.00p 39.00p 38.00p 38.50p 271,102
28/02/2025 39.50p 40.00p 38.00p 39.00p 390,897
27/02/2025 40.50p 40.50p 39.00p 39.50p 168,638
26/02/2025 40.50p 43.00p 39.00p 40.50p 209,406
25/02/2025 39.50p 39.50p 39.00p 39.40p 43,819
24/02/2025 39.50p 39.50p 39.00p 39.50p 115,849
21/02/2025 40.00p 40.00p 39.00p 39.50p 27,104
20/02/2025 39.50p 41.00p 39.00p 40.00p 77,862
19/02/2025 40.00p 40.15p 39.00p 39.50p 73,849
18/02/2025 40.00p 40.00p 39.00p 40.00p 15,049
17/02/2025 41.00p 43.00p 38.00p 40.00p 106,993
14/02/2025 41.00p 43.00p 41.00p 41.00p 98,552
13/02/2025 41.00p 42.69p 41.00p 41.00p 88,696
12/02/2025 39.50p 42.40p 39.01p 41.00p 217,195
11/02/2025 41.00p 41.00p 38.36p 39.50p 149,581
10/02/2025 41.00p 41.98p 40.10p 41.00p 140,553
07/02/2025 40.00p 42.98p 38.56p 41.00p 338,560
06/02/2025 38.00p 42.00p 37.00p 38.00p 1,045,046
05/02/2025 38.00p 38.00p 37.85p 38.00p 75,000
04/02/2025 38.00p 39.00p 37.00p 38.00p 72,041
03/02/2025 39.50p 40.00p 37.00p 38.00p 101,385
31/01/2025 39.50p 39.65p 39.00p 39.50p 3,392
30/01/2025 39.50p 39.50p 38.20p 38.20p 66
29/01/2025 39.50p 39.65p 39.01p 39.50p 13,606
28/01/2025 39.50p 39.50p 38.10p 39.50p 133,337
27/01/2025 39.50p 39.50p 39.00p 39.50p 50,126
24/01/2025 40.00p 40.00p 39.00p 39.50p 225,334
23/01/2025 40.00p 40.00p 39.00p 40.00p 103,700
22/01/2025 40.00p 40.00p 39.00p 40.00p 46,500
21/01/2025 40.00p 40.00p 39.00p 40.00p 31,974
20/01/2025 40.00p 40.00p 39.02p 40.00p 19,489
17/01/2025 39.50p 41.00p 38.50p 40.00p 157,809
16/01/2025 40.00p 41.00p 38.00p 40.00p 180,908
15/01/2025 39.50p 41.00p 39.00p 40.00p 244,310
14/01/2025 39.50p 39.50p 39.00p 39.50p 61,365
13/01/2025 40.50p 42.00p 39.00p 39.50p 180,102
10/01/2025 40.50p 40.50p 39.00p 40.50p 112,997
09/01/2025 40.50p 41.40p 39.00p 40.50p 199,886
08/01/2025 40.50p 40.50p 39.28p 40.50p 74,995

Market data

Select a section