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 118,164 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 160,591 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
4 Dec 2017 81.10p 81.76p 80.15p 81.00p 24,453 -0.1 (-0.12%)
1 Dec 2017 81.00p 81.10p 80.00p 81.00p 66,140 0 (0%)
30 Nov 2017 81.10p 81.10p 80.00p 81.00p 28,093 -0.1 (-0.12%)
29 Nov 2017 81.28p 81.40p 80.00p 81.00p 147,639 -0.28 (-0.34%)
28 Nov 2017 81.60p 81.70p 80.00p 81.00p 47,490 -0.6 (-0.74%)
17 Nov 2017 79.76p 79.76p 79.76p 79.50p 5,000 -0.26 (-0.33%)
16 Nov 2017 78.60p 78.95p 78.60p 78.50p 27,666 -0.1 (-0.13%)
15 Nov 2017 78.75p 78.75p 76.35p 78.00p 5,500 -0.75 (-0.95%)
13 Nov 2017 79.00p 79.00p 76.28p 78.00p 78,375 -1 (-1.27%)
10 Nov 2017 79.80p 79.80p 79.80p 81.00p 3,276 1.2 (1.50%)
9 Nov 2017 79.60p 79.60p 79.60p 81.00p 1,280 1.3999 (1.76%)
8 Nov 2017 81.40p 81.40p 81.40p 81.00p 280 -0.4 (-0.49%)
7 Nov 2017 81.05p 81.40p 79.00p 81.00p 91,620 -0.05 (-0.06%)
3 Nov 2017 83.64p 83.70p 81.05p 82.50p 23,879 -1.1399 (-1.36%)
2 Nov 2017 83.64p 83.64p 83.64p 82.50p 587 -1.1399 (-1.36%)
31 Oct 2017 83.70p 83.70p 81.00p 82.50p 3,440 -1.2 (-1.43%)
30 Oct 2017 83.70p 83.70p 83.70p 82.50p 7,146 -1.2 (-1.43%)
27 Oct 2017 83.40p 83.40p 83.40p 82.50p 14 -0.9 (-1.08%)
26 Oct 2017 83.40p 83.40p 83.40p 82.50p 585 -0.9 (-1.08%)
25 Oct 2017 81.00p 81.00p 81.00p 82.50p 600 1.4999 (1.85%)
24 Oct 2017 84.13p 84.13p 82.00p 83.00p 13,447 -1.125 (-1.34%)
23 Oct 2017 84.18p 84.18p 83.16p 84.00p 2,187 -0.18 (-0.21%)
19 Oct 2017 84.30p 84.30p 84.18p 84.00p 6,799 -0.3 (-0.36%)
18 Oct 2017 83.16p 84.30p 83.16p 84.00p 5,061 0.84 (1.01%)
17 Oct 2017 84.30p 84.30p 84.30p 84.00p 90 -0.3 (-0.36%)

2201 - 2225 of 2287 results

Page 89 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.