Shares Magazine
35.00p+1.00 (+2.86%)22 Apr 2025, 08:04
Angling Direct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 35.00p | 35.48p | 34.00p | 35.00p | 31,771 |
| Apr 16, 2025 | 35.00p | 36.00p | 34.00p | 35.40p | 146,339 |
| Apr 15, 2025 | 35.00p | 35.30p | 34.00p | 35.00p | 77,190 |
| Apr 14, 2025 | 35.00p | 35.35p | 34.00p | 35.00p | 109,508 |
| Apr 11, 2025 | 35.50p | 36.00p | 34.30p | 35.00p | 52,317 |
| Apr 10, 2025 | 36.50p | 38.00p | 34.40p | 38.00p | 116,546 |
| Apr 9, 2025 | 36.00p | 37.80p | 35.00p | 36.00p | 243,628 |
| Apr 8, 2025 | 37.00p | 37.00p | 35.00p | 35.00p | 231,937 |
| Apr 7, 2025 | 37.50p | 37.00p | 36.00p | 36.50p | 233,017 |
| Apr 4, 2025 | 38.00p | 39.00p | 36.15p | 37.50p | 58,963 |
| Apr 3, 2025 | 37.00p | 39.00p | 37.00p | 38.00p | 238,587 |
| Apr 2, 2025 | 37.00p | 36.02p | 36.00p | 37.00p | 240,500 |
| Apr 1, 2025 | 37.00p | 38.00p | 36.00p | 37.00p | 28,923 |
| Mar 31, 2025 | 37.00p | 37.00p | 36.15p | 37.00p | 74,253 |
| Mar 28, 2025 | 37.00p | 37.08p | 36.15p | 37.00p | 22,196 |
| Mar 27, 2025 | 37.00p | 37.00p | 36.21p | 37.00p | 222,723 |
| Mar 26, 2025 | 37.50p | 37.20p | 36.00p | 37.00p | 40,020 |
| Mar 25, 2025 | 37.50p | 38.00p | 37.00p | 37.60p | 108,642 |
| Mar 24, 2025 | 37.50p | 38.00p | 37.00p | 37.50p | 71,693 |
| Mar 21, 2025 | 37.50p | 37.20p | 37.00p | 37.50p | 200,208 |
| Mar 20, 2025 | 38.00p | 38.00p | 36.31p | 37.50p | 167,747 |
| Mar 19, 2025 | 38.00p | 38.00p | 37.02p | 38.00p | 270,707 |
| Mar 18, 2025 | 38.50p | 39.00p | 37.00p | 38.00p | 119,501 |
| Mar 17, 2025 | 38.50p | 38.25p | 38.00p | 38.50p | 364,347 |
| Mar 14, 2025 | 38.50p | 39.00p | 38.00p | 38.50p | 113,581 |
| Mar 13, 2025 | 38.50p | 39.00p | 38.00p | 38.50p | 93,503 |
| Mar 12, 2025 | 38.50p | 39.00p | 38.00p | 38.50p | 50,391 |
| Mar 11, 2025 | 38.50p | 38.25p | 38.00p | 38.50p | 131,277 |
| Mar 10, 2025 | 38.50p | 39.00p | 38.00p | 38.50p | 18,507 |
| Mar 7, 2025 | 38.50p | 39.00p | 38.00p | 38.50p | 418,345 |
| Mar 6, 2025 | 38.50p | 38.90p | 38.00p | 38.50p | 154,191 |
| Mar 5, 2025 | 38.50p | 39.00p | 38.00p | 38.60p | 78,644 |
| Mar 4, 2025 | 38.50p | 38.90p | 38.00p | 38.50p | 120,830 |
| Mar 3, 2025 | 39.00p | 39.00p | 38.00p | 38.50p | 271,102 |
| Feb 28, 2025 | 39.50p | 40.00p | 38.00p | 39.00p | 390,897 |
| Feb 27, 2025 | 40.50p | 40.00p | 39.00p | 39.50p | 168,638 |
| Feb 26, 2025 | 40.50p | 43.00p | 39.00p | 40.50p | 209,406 |
| Feb 25, 2025 | 39.50p | 39.40p | 39.00p | 39.40p | 43,819 |
| Feb 24, 2025 | 39.50p | 39.49p | 39.00p | 39.50p | 115,849 |
| Feb 21, 2025 | 40.00p | 40.00p | 39.00p | 39.50p | 27,104 |
| Feb 20, 2025 | 39.50p | 41.00p | 39.00p | 40.00p | 77,862 |
| Feb 19, 2025 | 40.00p | 40.15p | 39.00p | 39.50p | 73,849 |
| Feb 18, 2025 | 40.00p | 39.50p | 39.00p | 40.00p | 15,049 |
| Feb 17, 2025 | 41.00p | 43.00p | 38.00p | 40.00p | 106,993 |
| Feb 14, 2025 | 41.00p | 43.00p | 41.32p | 41.00p | 98,552 |
| Feb 13, 2025 | 41.00p | 42.69p | 41.17p | 41.00p | 88,696 |
| Feb 12, 2025 | 39.50p | 42.40p | 39.01p | 41.00p | 217,195 |
| Feb 11, 2025 | 41.00p | 41.00p | 38.36p | 39.50p | 149,581 |
| Feb 10, 2025 | 41.00p | 41.98p | 40.10p | 41.00p | 140,553 |
| Feb 7, 2025 | 40.00p | 42.98p | 38.56p | 41.00p | 434,451 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |