Select a section

SEARCH

Angling Direct

(ANG)

Sector: Retailers

40.00p

-0.50p -1.23

Last updated: 16:35:09

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
07/01/2025	40.50p	40.50p	39.03p	40.50p	1,286
06/01/2025	40.50p	40.50p	39.00p	40.50p	116,961
03/01/2025	40.50p	42.00p	39.00p	40.50p	26,479
02/01/2025	40.50p	42.00p	39.03p	40.50p	12,389
01/01/2025	40.50p	40.50p	39.21p	40.50p	22,269
31/12/2024	40.50p	40.50p	39.21p	40.50p	22,269
30/12/2024	40.00p	41.00p	39.03p	40.50p	36,013
27/12/2024	40.00p	41.00p	39.00p	40.00p	44,948
26/12/2024	39.50p	41.00p	38.00p	40.00p	105,021
25/12/2024	39.50p	41.00p	38.00p	40.00p	105,021
24/12/2024	39.50p	41.00p	38.00p	40.00p	105,021
23/12/2024	39.50p	39.50p	38.05p	39.50p	126,623
20/12/2024	39.50p	39.50p	38.00p	39.50p	347,959
19/12/2024	39.50p	39.50p	38.00p	39.50p	55,221
18/12/2024	39.50p	39.50p	38.03p	39.50p	1,273
17/12/2024	39.00p	41.00p	38.00p	39.00p	105,526
16/12/2024	39.00p	39.90p	37.25p	39.00p	55,612
13/12/2024	39.00p	40.00p	37.40p	39.00p	1,526,955
12/12/2024	39.00p	41.00p	37.00p	39.00p	175,059
11/12/2024	39.00p	40.68p	37.50p	39.00p	315,123
10/12/2024	38.50p	39.97p	37.03p	38.50p	43,069
09/12/2024	36.00p	40.70p	36.00p	38.50p	281,952
06/12/2024	36.00p	37.45p	35.11p	36.00p	7,538
05/12/2024	36.00p	38.00p	34.00p	36.80p	20,202
04/12/2024	35.50p	38.00p	35.01p	36.00p	30,504
03/12/2024	35.50p	36.88p	34.26p	35.50p	73,382
02/12/2024	35.50p	37.00p	34.00p	35.50p	11,664
29/11/2024	35.50p	35.50p	34.45p	35.50p	7,420
28/11/2024	35.50p	35.91p	34.00p	35.50p	14,642
27/11/2024	35.50p	36.00p	34.31p	35.50p	29,808
26/11/2024	35.50p	36.00p	35.50p	35.50p	10
25/11/2024	35.50p	37.00p	34.31p	35.50p	26,453
22/11/2024	35.00p	37.00p	34.00p	35.00p	38,303
21/11/2024	35.50p	36.00p	34.00p	35.00p	3,144
20/11/2024	37.00p	39.00p	34.40p	35.50p	265,126
19/11/2024	37.00p	37.89p	36.20p	37.00p	429
18/11/2024	37.00p	37.89p	36.20p	37.00p	20,005
15/11/2024	37.00p	38.70p	37.00p	37.00p	5
14/11/2024	37.00p	38.70p	35.76p	37.00p	10,213
13/11/2024	37.00p	38.70p	36.55p	37.00p	32
12/11/2024	37.00p	38.96p	35.76p	37.00p	428,020
11/11/2024	38.50p	39.00p	35.00p	37.00p	63,508