InvestSMART

Angling Direct PLC (LON: ANG) - Share Price

- Current share price for ANG : 54.000p
Currency: GBX (p)

Angling Direct PLC's current share price is 54.00p. This constitutes a share price movement of 0% when compared to its closing share price of 54.00p seven days ago. Relative to today's opening stock price, the ANG stock price is unchanged.

ANG Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 53.50p 56.00p 45.50p 54.00p 119,489 0.5 (0.93%)
Last Year (2025) 40.50p 60.00p 33.40p 53.50p 82,476 13 (32.10%)
This Financial Year (FY2027) 49.50p 56.00p 45.50p 54.00p 162,299 4.5 (9.09%)
Last Financial Year (FY2026) 48.50p 60.00p 43.75p 49.50p 65,255 1 (2.06%)

ANG Share Price History

Date Open High Low Close Volume Daily Movement
14 Mar 2019 69.02p 69.36p 69.02p 70.50p 71 1.48 (2.14%)
13 Mar 2019 70.02p 72.00p 72.00p 70.50p 71 0.48 (0.69%)
12 Mar 2019 72.00p 72.00p 70.00p 71.00p 71 -1 (-1.39%)
9 Mar 2019 72.40p 73.00p 73.00p 73.00p 73 0.6 (0.83%)
8 Mar 2019 72.50p 72.50p 71.86p 73.50p 74 1 (1.38%)
7 Mar 2019 73.70p 75.50p 73.10p 73.50p 74 -0.2 (-0.27%)
6 Mar 2019 72.50p 73.00p 72.00p 73.50p 74 1 (1.38%)
5 Mar 2019 71.06p 73.25p 71.00p 72.00p 72 0.94 (1.32%)
2 Mar 2019 71.06p 71.10p 71.00p 72.50p 73 1.44 (2.03%)
1 Mar 2019 73.06p 73.45p 71.45p 72.50p 73 -0.555 (-0.76%)
28 Feb 2019 68.75p 75.00p 67.50p 74.00p 74 5.25 (7.64%)
27 Feb 2019 68.56p 68.75p 67.02p 68.00p 68 -0.56 (-0.82%)
26 Feb 2019 68.90p 68.90p 67.50p 68.00p 68 -0.9 (-1.31%)
23 Feb 2019 68.76p 69.45p 68.00p 69.00p 69 0.2401 (0.35%)
22 Feb 2019 68.80p 69.78p 67.86p 69.00p 69 0.2 (0.29%)
21 Feb 2019 70.00p 71.50p 67.50p 68.50p 69 -1.5 (-2.14%)
20 Feb 2019 72.22p 74.94p 71.00p 71.50p 72 -0.7222 (-1%)
19 Feb 2019 72.75p 72.75p 71.33p 72.50p 73 -0.25 (-0.34%)
16 Feb 2019 72.50p 73.00p 71.33p 72.50p 73 0 (0%)
15 Feb 2019 71.33p 73.00p 71.33p 72.50p 73 1.1667 (1.64%)
14 Feb 2019 71.33p 71.33p 71.33p 72.50p 73 1.1667 (1.64%)
13 Feb 2019 73.00p 73.00p 71.00p 72.50p 73 -0.5 (-0.68%)
12 Feb 2019 71.27p 71.27p 71.27p 72.50p 73 1.23 (1.73%)
9 Feb 2019 71.25p 73.00p 71.25p 72.50p 73 1.25 (1.75%)
8 Feb 2019 71.78p 71.78p 71.63p 72.50p 73 0.72 (1%)

1876 - 1900 of 2290 results

Page 76 of 92

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.