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 118,992 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 161,605 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
29 May 2018 104.16p 106.00p 104.16p 104.50p 105 0.345 (0.33%)
26 May 2018 104.00p 104.16p 104.00p 104.50p 105 0.5 (0.48%)
25 May 2018 108.88p 109.25p 102.50p 104.50p 105 -4.38 (-4.02%)
24 May 2018 109.48p 109.88p 105.50p 108.00p 108 -1.48 (-1.35%)
23 May 2018 108.35p 109.48p 106.00p 108.00p 108 -0.35 (-0.32%)
22 May 2018 104.30p 108.35p 104.30p 106.50p 107 2.2 (2.11%)
19 May 2018 106.24p 108.45p 104.30p 106.50p 107 0.26 (0.24%)
18 May 2018 112.00p 113.00p 106.64p 108.00p 108 -4 (-3.57%)
17 May 2018 105.00p 111.70p 102.05p 110.00p 110 5 (4.76%)
16 May 2018 107.00p 107.00p 102.00p 104.00p 104 -3 (-2.80%)
15 May 2018 98.80p 108.00p 98.80p 104.00p 104 5.2 (5.26%)
12 May 2018 97.75p 97.75p 97.75p 96.50p 97 -1.25 (-1.28%)
11 May 2018 99.00p 99.00p 94.00p 96.50p 97 -2.5 (-2.53%)
10 May 2018 97.00p 97.00p 95.00p 97.00p 97 0 (0%)
9 May 2018 97.00p 97.00p 97.00p 97.50p 98 0.5 (0.52%)
8 May 2018 97.00p 97.00p 97.00p 97.50p 98 0.5 (0.52%)
5 May 2018 99.00p 99.00p 99.00p 97.50p 98 -1.5 (-1.52%)
4 May 2018 97.50p 99.00p 96.00p 97.50p 98 0 (0%)
3 May 2018 97.50p 99.00p 96.00p 97.50p 98 0 (0%)
2 May 2018 97.00p 99.00p 96.00p 97.50p 98 0.5 (0.52%)
28 Apr 2018 97.00p 98.02p 96.24p 98.00p 98 1 (1.03%)
27 Apr 2018 101.70p 101.70p 101.70p 100.50p 101 -1.2 (-1.18%)
26 Apr 2018 100.50p 99.25p 99.25p 100.50p 101 0 (0%)
25 Apr 2018 99.25p 99.25p 99.25p 100.50p 101 1.25 (1.26%)
24 Apr 2018 101.75p 101.75p 101.75p 100.50p 101 -1.25 (-1.23%)

2076 - 2100 of 2289 results

Page 84 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.