Shares Magazine
48.50p+0.00 (+0.00%)03 Jul 2025, 18:14
Angling Direct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 48.50p | 49.80p | 48.55p | 48.50p | 54,483 |
| Jul 1, 2025 | 48.50p | 49.80p | 48.27p | 48.50p | 6,287 |
| Jun 30, 2025 | 48.50p | 49.94p | 48.00p | 48.50p | 42,609 |
| Jun 27, 2025 | 48.50p | 49.94p | 47.25p | 48.50p | 38,244 |
| Jun 26, 2025 | 47.00p | 49.00p | 45.00p | 48.50p | 117,852 |
| Jun 25, 2025 | 47.00p | 47.44p | 47.44p | 47.00p | 6,375 |
| Jun 24, 2025 | 46.50p | 47.44p | 45.00p | 47.00p | 34,561 |
| Jun 23, 2025 | 47.00p | 49.00p | 45.00p | 46.50p | 57,539 |
| Jun 20, 2025 | 47.00p | 48.45p | 45.00p | 47.00p | 4,074 |
| Jun 19, 2025 | 47.00p | 49.00p | 45.00p | 47.00p | 24,525 |
| Jun 18, 2025 | 47.00p | 48.24p | 45.75p | 47.00p | 31,881 |
| Jun 17, 2025 | 47.00p | 49.00p | 45.00p | 47.00p | 121,124 |
| Jun 16, 2025 | 46.00p | 48.78p | 45.00p | 47.00p | 115,249 |
| Jun 13, 2025 | 46.50p | 47.00p | 45.13p | 46.00p | 52,407 |
| Jun 12, 2025 | 49.50p | 51.00p | 46.00p | 46.50p | 58,597 |
| Jun 11, 2025 | 49.50p | 48.13p | 48.13p | 49.50p | 7,534 |
| Jun 10, 2025 | 49.50p | 48.12p | 48.12p | 49.50p | 14,067 |
| Jun 9, 2025 | 49.50p | 49.60p | 48.00p | 49.50p | 36,686 |
| Jun 6, 2025 | 49.50p | 51.00p | 48.00p | 49.50p | 26,793 |
| Jun 5, 2025 | 49.50p | 49.73p | 48.33p | 49.50p | 18,103 |
| Jun 4, 2025 | 49.50p | 51.00p | 48.00p | 49.50p | 48,732 |
| Jun 3, 2025 | 49.50p | 51.00p | 48.00p | 49.50p | 42,047 |
| Jun 2, 2025 | 49.50p | 49.90p | 48.03p | 49.50p | 18,124 |
| May 30, 2025 | 47.50p | 51.22p | 46.00p | 49.50p | 342,618 |
| May 29, 2025 | 47.50p | 49.00p | 46.85p | 47.50p | 168,752 |
| May 28, 2025 | 45.00p | 49.00p | 44.00p | 47.50p | 346,280 |
| May 27, 2025 | 45.00p | 46.00p | 44.00p | 45.00p | 170,400 |
| May 23, 2025 | 45.00p | 46.00p | 44.00p | 45.00p | 84,642 |
| May 22, 2025 | 45.00p | 46.00p | 44.00p | 45.00p | 50,126 |
| May 21, 2025 | 45.00p | 46.00p | 44.22p | 45.00p | 41,196 |
| May 20, 2025 | 42.00p | 46.20p | 40.00p | 45.00p | 468,982 |
| May 19, 2025 | 42.00p | 43.24p | 41.27p | 42.00p | 74,990 |
| May 16, 2025 | 42.00p | 42.13p | 42.10p | 42.00p | 29,637 |
| May 15, 2025 | 42.00p | 44.00p | 40.00p | 42.00p | 188,477 |
| May 14, 2025 | 42.00p | 44.00p | 40.00p | 42.00p | 250,796 |
| May 13, 2025 | 42.00p | 44.00p | 40.00p | 42.00p | 242,940 |
| May 12, 2025 | 40.00p | 41.36p | 38.37p | 40.00p | 33,476 |
| May 9, 2025 | 41.00p | 42.88p | 38.00p | 40.00p | 120,874 |
| May 8, 2025 | 38.00p | 40.89p | 38.11p | 40.50p | 52,507 |
| May 7, 2025 | 36.00p | 39.00p | 36.33p | 39.00p | 121,057 |
| May 6, 2025 | 35.00p | 38.00p | 34.35p | 36.00p | 97,839 |
| May 2, 2025 | 35.00p | 36.00p | 33.40p | 35.00p | 73,136 |
| May 1, 2025 | 35.00p | 35.13p | 34.35p | 35.00p | 7,189 |
| Apr 30, 2025 | 35.00p | 37.00p | 33.40p | 35.00p | 51,095 |
| Apr 29, 2025 | 35.00p | 35.30p | 34.23p | 35.00p | 10,886 |
| Apr 28, 2025 | 35.00p | 35.80p | 35.00p | 35.00p | 30,320 |
| Apr 24, 2025 | 35.00p | 35.30p | 34.10p | 35.00p | 43,524 |
| Apr 23, 2025 | 35.00p | 36.00p | 35.40p | 35.00p | 5,007 |
| Apr 22, 2025 | 35.00p | 36.00p | 35.00p | 35.00p | 1,004 |
| Apr 17, 2025 | 35.00p | 35.48p | 34.00p | 35.00p | 31,771 |
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 |
|---|---|---|
| Genus PLC | 2,155.00 | 7.86 |
| Close Brothers Group PLC | 398.40 | 7.10 |
| Currys PLC | 126.90 | 7.09 |
| Tbc Bank Group PLC | 4,830.00 | 5.34 |
| Bodycote PLC | 615.50 | 4.77 |
| Oxford Nanopore Technologies PLC | 147.70 | 4.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 324.00 | -8.35 |
| Watches Of Switzerland Group PLC | 388.00 | -7.97 |
| Workspace Group PLC | 391.50 | -4.04 |
| Firstgroup PLC | 220.60 | -3.25 |
| Keller Group PLC | 1,404.00 | -2.09 |
| Rio Tinto PLC | 4,296.00 | -1.94 |