Anpario (ANP) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anpario

Date Open High Low Close* Volume
21/11/2024 340.00p 340.44p 335.56p 337.50p 12187
20/11/2024 345.00p 345.00p 336.50p 340.00p 16681
19/11/2024 340.00p 346.66p 340.00p 345.00p 22573
18/11/2024 357.50p 364.73p 342.50p 342.50p 47883
15/11/2024 345.00p 360.00p 345.00p 357.50p 21454
14/11/2024 352.50p 353.70p 343.15p 345.00p 25034
13/11/2024 355.00p 357.89p 353.55p 355.00p 10717
12/11/2024 352.50p 368.74p 351.58p 355.00p 83791
11/11/2024 337.50p 357.80p 336.75p 352.50p 116442
08/11/2024 317.50p 343.00p 315.50p 335.00p 185573
07/11/2024 315.00p 323.45p 313.81p 317.50p 17350
06/11/2024 312.50p 319.20p 311.50p 315.00p 16175
05/11/2024 320.00p 323.74p 310.05p 312.50p 48130
04/11/2024 315.00p 321.20p 311.50p 320.00p 26768
01/11/2024 320.00p 320.00p 315.00p 315.00p 29454
31/10/2024 307.50p 325.00p 307.50p 320.00p 172051
30/10/2024 297.50p 314.95p 293.55p 310.00p 58299
29/10/2024 297.50p 297.50p 290.75p 297.50p 21656
28/10/2024 300.00p 302.50p 290.75p 297.50p 45323
25/10/2024 297.50p 305.00p 295.67p 300.00p 39327
24/10/2024 297.50p 303.80p 292.55p 297.50p 52860
23/10/2024 300.00p 302.00p 295.00p 298.00p 27228
22/10/2024 302.50p 303.45p 295.00p 300.00p 17156
21/10/2024 302.50p 306.45p 301.70p 302.50p 44043
18/10/2024 302.50p 309.75p 300.00p 302.50p 60974
17/10/2024 310.00p 313.30p 300.80p 302.50p 40017
16/10/2024 310.00p 312.45p 306.20p 310.00p 11923
15/10/2024 297.50p 315.00p 297.50p 310.00p 27635
14/10/2024 290.00p 299.90p 290.00p 297.50p 54460
11/10/2024 295.00p 302.00p 286.66p 290.00p 75037
10/10/2024 317.50p 317.50p 290.35p 295.00p 166479
09/10/2024 315.00p 320.00p 311.50p 317.50p 28618
08/10/2024 317.50p 321.45p 310.35p 315.00p 26325
07/10/2024 330.00p 337.00p 320.00p 322.50p 13645
04/10/2024 330.00p 335.30p 326.60p 330.00p 3921
03/10/2024 330.00p 335.40p 324.25p 330.00p 27886
02/10/2024 330.00p 330.00p 326.00p 330.00p 4955
01/10/2024 335.00p 337.45p 322.55p 330.00p 13506
30/09/2024 325.00p 345.99p 325.00p 337.50p 77475
27/09/2024 325.00p 329.90p 314.45p 320.00p 16272
26/09/2024 337.50p 337.50p 322.65p 325.00p 29780
25/09/2024 332.50p 348.80p 328.60p 337.50p 67169
24/09/2024 320.00p 337.50p 316.82p 332.50p 27119
23/09/2024 312.50p 323.70p 310.15p 320.00p 20204
20/09/2024 312.50p 317.30p 307.05p 312.50p 20753
19/09/2024 312.50p 315.25p 306.80p 312.50p 33600
18/09/2024 315.00p 320.00p 310.10p 312.50p 21312
17/09/2024 310.00p 315.00p 306.77p 315.00p 22349
16/09/2024 322.50p 322.50p 306.70p 310.00p 66306
13/09/2024 325.00p 325.00p 317.66p 322.50p 25413
12/09/2024 312.50p 329.90p 312.50p 325.00p 66761
11/09/2024 282.50p 318.80p 281.33p 312.50p 205948
10/09/2024 275.00p 275.00p 266.00p 272.50p 15974
09/09/2024 275.00p 275.00p 272.22p 275.00p 12337
06/09/2024 275.00p 276.78p 272.00p 275.00p 8698
05/09/2024 270.00p 277.00p 270.00p 275.00p 12034
04/09/2024 267.50p 272.50p 260.00p 270.00p 22531
03/09/2024 270.00p 270.00p 265.00p 267.50p 7119
02/09/2024 275.00p 275.00p 270.00p 270.00p 4769
30/08/2024 282.50p 282.50p 272.50p 275.00p 10014
29/08/2024 257.50p 282.50p 257.50p 282.50p 54920
28/08/2024 265.00p 265.30p 256.66p 257.50p 14929
27/08/2024 265.00p 269.90p 263.75p 265.00p 16534
23/08/2024 262.50p 270.00p 255.00p 265.00p 27327
22/08/2024 262.50p 269.25p 255.00p 262.50p 6127
21/08/2024 265.00p 269.85p 257.00p 262.50p 32117
20/08/2024 257.50p 269.00p 253.71p 265.00p 47953
19/08/2024 257.50p 263.30p 250.45p 257.50p 52218
16/08/2024 245.00p 260.00p 245.00p 257.50p 84227
15/08/2024 272.50p 283.33p 241.00p 247.50p 400175
14/08/2024 280.00p 286.75p 253.32p 272.50p 139862
13/08/2024 285.00p 290.00p 275.00p 280.00p 31574
12/08/2024 290.00p 290.00p 281.00p 285.00p 11714
09/08/2024 292.50p 292.50p 285.00p 290.00p 12500
08/08/2024 290.00p 291.25p 285.00p 290.00p 8567
07/08/2024 290.00p 293.00p 281.60p 290.00p 15856
06/08/2024 292.50p 294.75p 281.00p 290.00p 11629
05/08/2024 302.50p 303.20p 286.30p 292.50p 19662
02/08/2024 295.00p 309.25p 295.00p 302.50p 5066
01/08/2024 287.50p 300.00p 287.50p 295.00p 18139
31/07/2024 295.00p 296.44p 280.00p 287.50p 19214
30/07/2024 305.00p 305.00p 292.50p 295.00p 16761
29/07/2024 292.50p 310.00p 291.75p 305.00p 21955
26/07/2024 287.50p 296.90p 282.00p 292.50p 15121
25/07/2024 285.00p 286.00p 280.50p 285.00p 9295
24/07/2024 292.50p 295.00p 280.00p 285.00p 22892
23/07/2024 300.00p 302.57p 291.31p 292.50p 12812
22/07/2024 300.00p 304.90p 297.34p 300.00p 4986
19/07/2024 305.00p 310.00p 297.27p 300.00p 16870
18/07/2024 305.00p 306.50p 301.00p 305.00p 16824
17/07/2024 305.00p 310.00p 300.50p 305.00p 15006
16/07/2024 317.50p 317.50p 301.00p 305.00p 19179
15/07/2024 325.00p 325.50p 311.50p 317.50p 14743
12/07/2024 327.50p 334.85p 321.00p 325.00p 13933
11/07/2024 335.00p 339.90p 321.75p 327.50p 34441
10/07/2024 335.00p 340.00p 332.00p 337.50p 12191
09/07/2024 332.50p 340.00p 332.50p 335.00p 7326
08/07/2024 310.00p 335.00p 310.00p 332.50p 70068
05/07/2024 307.50p 319.80p 307.50p 310.00p 14043
04/07/2024 302.50p 314.85p 296.00p 307.50p 24760
03/07/2024 307.50p 309.85p 295.82p 302.50p 42844
02/07/2024 305.00p 315.00p 302.50p 307.50p 27854
01/07/2024 302.50p 309.25p 296.00p 305.00p 22106
28/06/2024 302.50p 310.00p 302.16p 302.50p 13034
27/06/2024 302.50p 309.85p 301.41p 302.50p 3316
26/06/2024 305.00p 312.70p 297.00p 302.50p 44211
25/06/2024 297.50p 305.00p 286.00p 305.00p 76968
24/06/2024 300.00p 301.74p 295.13p 297.50p 26071
21/06/2024 300.00p 301.99p 295.00p 297.50p 27557
20/06/2024 300.00p 304.90p 295.10p 300.00p 8245
19/06/2024 300.00p 304.90p 297.10p 300.00p 2369
18/06/2024 300.00p 300.00p 297.05p 300.00p 1000
17/06/2024 300.00p 304.90p 295.10p 300.00p 4519
14/06/2024 302.50p 305.70p 298.70p 300.00p 4479
13/06/2024 302.50p 309.85p 295.15p 302.50p 17192
12/06/2024 302.50p 310.00p 295.15p 302.50p 4853
11/06/2024 302.50p 303.40p 296.75p 302.50p 8983
10/06/2024 307.50p 309.95p 298.05p 302.50p 8310
07/06/2024 307.50p 309.95p 305.00p 307.50p 50706
06/06/2024 315.00p 315.00p 304.00p 307.50p 60380
05/06/2024 307.50p 320.00p 304.00p 315.00p 132788
04/06/2024 300.00p 310.00p 295.10p 307.50p 20048
03/06/2024 285.00p 304.00p 285.00p 298.00p 57457
31/05/2024 282.50p 290.00p 282.50p 285.00p 20247
30/05/2024 282.50p 285.00p 282.40p 282.50p 38320
29/05/2024 265.00p 287.00p 265.00p 282.50p 115648
28/05/2024 265.00p 269.90p 263.10p 265.00p 10905
24/05/2024 255.00p 270.00p 255.00p 265.00p 21855
23/05/2024 252.50p 260.00p 251.00p 255.00p 8848
22/05/2024 252.50p 256.80p 248.50p 252.50p 38353
21/05/2024 255.00p 259.90p 250.00p 252.50p 26710
20/05/2024 255.00p 259.90p 250.00p 255.00p 5488
17/05/2024 265.00p 269.90p 250.00p 255.00p 27784
16/05/2024 270.00p 270.00p 252.00p 265.00p 156799
15/05/2024 270.00p 271.90p 265.10p 270.00p 32529
14/05/2024 270.00p 272.45p 269.06p 270.00p 11287
13/05/2024 272.50p 273.38p 268.75p 270.00p 9810
10/05/2024 272.50p 274.73p 270.05p 272.50p 18141
09/05/2024 270.00p 275.00p 270.00p 272.50p 6778
08/05/2024 265.00p 274.90p 265.00p 270.00p 18391
07/05/2024 265.00p 271.23p 264.36p 265.00p 14596
03/05/2024 265.00p 269.22p 262.66p 265.00p 7952
02/05/2024 265.00p 269.50p 260.00p 265.00p 8667
01/05/2024 265.00p 270.00p 262.66p 265.00p 11615
30/04/2024 260.00p 269.90p 260.00p 265.00p 7650
29/04/2024 255.00p 265.00p 254.91p 260.00p 26583
26/04/2024 255.00p 260.00p 254.55p 255.00p 10628
25/04/2024 255.00p 259.00p 253.55p 255.00p 21017
24/04/2024 250.00p 259.00p 250.00p 255.00p 19468
23/04/2024 250.00p 254.90p 249.25p 250.00p 15530
22/04/2024 250.00p 253.70p 249.00p 250.00p 16168
19/04/2024 250.00p 254.90p 250.00p 250.00p 2008
18/04/2024 250.00p 254.90p 249.00p 250.00p 5286
17/04/2024 250.00p 254.90p 245.10p 250.00p 6716
16/04/2024 245.00p 254.00p 245.00p 250.00p 8244
15/04/2024 245.00p 250.00p 245.00p 245.00p 14779
12/04/2024 245.00p 250.00p 240.00p 245.00p 18044
11/04/2024 245.00p 247.50p 240.00p 245.00p 26578
10/04/2024 250.00p 250.00p 240.00p 245.00p 27130
09/04/2024 232.50p 250.00p 229.50p 250.00p 66020
08/04/2024 235.00p 237.62p 232.50p 232.50p 31975
05/04/2024 232.50p 240.00p 231.00p 235.00p 24458
04/04/2024 235.00p 240.00p 230.00p 235.00p 32827
03/04/2024 232.50p 240.00p 230.00p 235.00p 64838
02/04/2024 230.00p 235.00p 225.00p 232.50p 97989
28/03/2024 230.00p 231.75p 227.00p 230.00p 60081
27/03/2024 232.50p 234.90p 225.15p 230.00p 40327
26/03/2024 232.50p 235.00p 230.74p 232.50p 78036
25/03/2024 232.50p 240.00p 225.15p 232.50p 76029
22/03/2024 232.50p 239.90p 229.71p 232.50p 69838
21/03/2024 232.50p 239.85p 228.15p 232.50p 74618
20/03/2024 230.00p 230.00p 230.00p 235.00p 181355
19/03/2024 230.00p 230.00p 221.35p 230.00p 5727
18/03/2024 230.00p 230.25p 221.00p 230.00p 29147
15/03/2024 230.00p 230.00p 221.00p 230.00p 5553
14/03/2024 230.00p 230.00p 223.60p 230.00p 3207
13/03/2024 230.00p 230.30p 221.55p 230.00p 3653
12/03/2024 230.00p 233.75p 221.55p 230.00p 5284
11/03/2024 230.00p 236.44p 223.55p 230.00p 3757
08/03/2024 230.00p 237.00p 220.00p 230.00p 7480
07/03/2024 230.00p 239.80p 222.36p 230.00p 3200
06/03/2024 230.00p 239.00p 227.00p 230.00p 10682
05/03/2024 230.00p 239.80p 223.75p 230.00p 20744
04/03/2024 230.00p 237.44p 220.00p 230.00p 7713
01/03/2024 227.50p 239.80p 227.50p 230.00p 10982
29/02/2024 227.50p 233.40p 227.50p 227.50p 7576
28/02/2024 235.00p 235.00p 227.50p 227.50p 2972
27/02/2024 235.00p 235.00p 230.10p 235.00p 4526
26/02/2024 235.00p 235.00p 231.00p 235.00p 3339
23/02/2024 235.00p 235.00p 231.00p 235.00p 4369
22/02/2024 235.00p 235.00p 232.50p 235.00p 9570
21/02/2024 235.00p 235.00p 231.00p 235.00p 6756
20/02/2024 235.00p 235.00p 231.00p 235.00p 7041
19/02/2024 240.00p 240.00p 235.00p 235.00p 7771
16/02/2024 240.00p 240.00p 235.00p 240.00p 15228
15/02/2024 232.50p 241.70p 232.50p 240.00p 16325
14/02/2024 247.50p 247.50p 231.00p 232.50p 17777
13/02/2024 252.50p 252.50p 245.00p 250.00p 4554
12/02/2024 250.00p 252.50p 245.50p 252.50p 16226
09/02/2024 255.00p 259.90p 246.00p 250.00p 9401

*Close Price adjusted for both dividends and splits