Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/09/2014 256.00p 258.50p 252.15p 255.00p 26038
11/09/2014 257.00p 257.00p 252.00p 256.00p 10478
10/09/2014 265.00p 265.00p 252.00p 257.00p 67062
09/09/2014 261.50p 263.00p 258.00p 260.00p 20608
08/09/2014 262.50p 265.00p 260.00p 261.50p 9761
05/09/2014 258.50p 265.00p 258.50p 262.50p 9039
04/09/2014 258.50p 262.00p 257.63p 258.50p 2660
03/09/2014 256.50p 262.00p 256.50p 258.50p 11384
02/09/2014 256.50p 256.50p 254.00p 256.50p 1180
01/09/2014 257.50p 260.00p 253.00p 256.50p 27364
29/08/2014 247.50p 265.00p 247.50p 257.50p 42306
28/08/2014 239.50p 249.20p 239.50p 246.00p 25828
27/08/2014 239.50p 241.50p 238.00p 239.50p 20561
26/08/2014 239.50p 241.50p 237.71p 239.50p 95700
22/08/2014 239.00p 242.00p 237.20p 239.50p 9812
21/08/2014 239.00p 239.00p 237.20p 239.00p 5392
20/08/2014 239.00p 242.00p 236.55p 239.00p 10509
19/08/2014 239.00p 242.00p 236.55p 239.00p 7205
18/08/2014 238.50p 241.27p 235.05p 239.00p 23465
15/08/2014 237.50p 239.00p 235.05p 237.50p 10824
14/08/2014 237.50p 239.00p 235.00p 237.50p 4988
13/08/2014 237.50p 239.00p 235.05p 237.50p 18882
12/08/2014 234.00p 239.00p 234.00p 237.50p 31645
11/08/2014 234.00p 234.65p 233.05p 234.00p 6449
08/08/2014 233.50p 235.00p 232.00p 234.00p 15076
07/08/2014 236.50p 237.22p 232.00p 233.50p 22484
06/08/2014 237.50p 238.75p 233.77p 237.50p 9617
05/08/2014 237.50p 239.00p 233.00p 237.50p 14806
04/08/2014 237.50p 239.50p 234.00p 237.50p 12181
01/08/2014 237.50p 239.50p 233.00p 237.50p 21493
31/07/2014 237.50p 240.00p 235.30p 237.50p 7759
30/07/2014 238.50p 240.00p 234.55p 237.50p 14559
29/07/2014 238.50p 240.00p 236.79p 238.50p 16907
28/07/2014 238.50p 240.00p 236.75p 238.50p 10926
25/07/2014 238.50p 240.00p 236.50p 238.50p 9242
24/07/2014 237.50p 240.00p 235.15p 238.50p 18307
23/07/2014 237.50p 238.22p 234.30p 237.50p 14427
22/07/2014 237.50p 240.00p 233.00p 237.50p 28923
21/07/2014 237.00p 238.18p 233.00p 237.50p 23267
18/07/2014 238.50p 238.50p 233.55p 237.00p 14069
17/07/2014 256.50p 256.50p 230.00p 238.50p 280958
16/07/2014 256.50p 256.50p 253.00p 256.50p 3668
15/07/2014 256.50p 256.50p 253.00p 256.50p 1764
14/07/2014 256.50p 256.50p 253.00p 256.50p 5958
11/07/2014 258.00p 259.50p 249.00p 256.50p 40095
10/07/2014 259.00p 260.12p 253.25p 258.00p 13174
09/07/2014 261.50p 263.75p 256.40p 259.00p 6586
08/07/2014 264.00p 265.70p 258.50p 263.00p 22558
07/07/2014 265.00p 266.44p 260.00p 264.00p 12783
04/07/2014 264.00p 267.50p 260.10p 265.00p 24927
03/07/2014 263.00p 264.95p 258.50p 264.00p 10645
02/07/2014 261.00p 264.40p 258.10p 263.00p 22543
01/07/2014 260.00p 262.12p 258.10p 261.00p 11920
30/06/2014 260.00p 262.00p 256.65p 260.00p 9538
27/06/2014 260.00p 262.00p 256.65p 260.00p 9182
26/06/2014 260.00p 262.35p 255.00p 260.00p 234878
25/06/2014 266.50p 266.50p 255.88p 260.00p 31036
24/06/2014 287.00p 287.00p 262.00p 266.50p 69552
23/06/2014 289.00p 289.70p 284.00p 287.00p 20180
20/06/2014 290.00p 290.00p 277.00p 289.00p 8928
19/06/2014 290.00p 292.15p 285.00p 290.00p 11097
18/06/2014 289.00p 293.23p 285.00p 290.00p 5113
17/06/2014 289.00p 293.00p 285.00p 289.00p 3118
16/06/2014 294.00p 295.00p 280.00p 289.00p 43887
13/06/2014 300.00p 302.45p 290.00p 294.00p 18453
12/06/2014 300.00p 304.00p 296.00p 300.00p 14431
11/06/2014 299.00p 301.70p 295.84p 300.00p 297749
10/06/2014 290.00p 302.04p 288.50p 299.00p 277360
09/06/2014 290.00p 293.80p 285.00p 290.00p 13044
06/06/2014 290.00p 293.75p 286.15p 290.00p 13945
05/06/2014 290.00p 294.00p 290.00p 290.00p 6682
04/06/2014 290.00p 291.00p 285.08p 290.00p 22096
03/06/2014 290.00p 291.00p 285.00p 290.00p 67408
02/06/2014 290.00p 291.75p 285.00p 290.00p 33073
30/05/2014 287.50p 290.95p 286.00p 290.00p 53741
29/05/2014 287.50p 290.00p 283.00p 287.50p 33951
28/05/2014 284.00p 290.00p 283.25p 287.50p 17133
27/05/2014 284.00p 287.00p 281.28p 284.00p 5204
23/05/2014 284.00p 288.00p 281.00p 284.00p 8474
22/05/2014 284.00p 288.00p 281.00p 284.00p 5684
21/05/2014 284.00p 284.32p 280.00p 284.00p 9680
20/05/2014 284.00p 284.00p 280.00p 284.00p 20247
19/05/2014 284.00p 285.50p 280.50p 284.00p 14560
16/05/2014 285.00p 285.44p 280.00p 284.00p 14102
15/05/2014 285.00p 286.80p 282.50p 285.00p 13132
14/05/2014 285.00p 290.00p 283.50p 285.00p 31810
13/05/2014 280.00p 290.00p 280.00p 285.00p 12996
12/05/2014 280.00p 285.00p 280.00p 280.00p 14213
09/05/2014 275.00p 285.00p 275.00p 280.00p 25823
08/05/2014 275.00p 280.00p 273.67p 275.00p 5084
07/05/2014 276.00p 280.00p 273.50p 275.00p 12741
06/05/2014 278.00p 280.00p 274.80p 276.00p 6480
02/05/2014 278.00p 282.00p 276.00p 278.00p 7738
01/05/2014 277.00p 282.00p 277.00p 278.00p 643
30/04/2014 277.00p 281.50p 275.00p 277.00p 24154
29/04/2014 277.00p 282.00p 275.00p 277.00p 16287
28/04/2014 271.50p 280.00p 271.50p 277.00p 47607
25/04/2014 271.50p 273.00p 268.95p 271.50p 26248
24/04/2014 271.50p 275.00p 268.50p 271.50p 10098
23/04/2014 272.50p 274.00p 267.48p 271.50p 80836
22/04/2014 272.50p 275.00p 270.00p 272.50p 91624
17/04/2014 275.00p 275.00p 267.00p 272.50p 18968
16/04/2014 275.00p 276.00p 273.00p 275.00p 32519
15/04/2014 278.50p 278.50p 270.00p 275.00p 27179
14/04/2014 281.00p 284.00p 263.97p 278.50p 39033
11/04/2014 279.00p 285.00p 277.75p 281.00p 31395
10/04/2014 274.00p 282.00p 270.00p 280.50p 625605
09/04/2014 274.00p 277.50p 270.00p 274.00p 18988
08/04/2014 270.00p 285.00p 269.50p 274.00p 47374
07/04/2014 269.00p 275.00p 269.00p 270.00p 14298
04/04/2014 269.00p 273.00p 265.00p 269.00p 28628
03/04/2014 269.00p 273.00p 266.59p 269.00p 37751
02/04/2014 270.00p 275.00p 265.00p 269.00p 63032
01/04/2014 262.50p 264.00p 260.00p 262.50p 31133
31/03/2014 262.50p 265.00p 261.00p 262.50p 19415
28/03/2014 262.50p 265.00p 260.00p 260.00p 19009
27/03/2014 268.50p 268.50p 262.00p 263.50p 18433
26/03/2014 248.00p 269.50p 246.00p 268.50p 44649
25/03/2014 248.00p 250.00p 246.40p 248.00p 25207
24/03/2014 251.00p 251.00p 245.00p 248.00p 33500
21/03/2014 252.00p 253.00p 249.10p 251.00p 13419
20/03/2014 252.50p 253.00p 249.00p 252.00p 27164
19/03/2014 256.00p 256.00p 250.00p 252.50p 28056
18/03/2014 267.50p 267.50p 252.80p 256.00p 35335
17/03/2014 272.50p 274.00p 265.00p 265.00p 24925
14/03/2014 275.00p 275.00p 270.00p 272.50p 13673
13/03/2014 278.50p 279.00p 273.60p 275.00p 5663
12/03/2014 277.50p 282.00p 276.50p 278.50p 18952
11/03/2014 278.50p 282.00p 275.00p 277.50p 35586
10/03/2014 278.50p 282.00p 277.80p 278.50p 16768
07/03/2014 277.00p 282.00p 273.00p 278.50p 17750
06/03/2014 276.50p 282.00p 276.50p 277.00p 5768
05/03/2014 274.00p 278.00p 271.28p 276.50p 20119
04/03/2014 274.00p 277.52p 271.10p 274.00p 5815
03/03/2014 280.00p 285.00p 270.00p 274.00p 20168
28/02/2014 280.00p 285.00p 275.00p 280.00p 25640
27/02/2014 279.00p 284.90p 277.35p 280.00p 22655
26/02/2014 277.00p 283.00p 274.50p 279.00p 14331
25/02/2014 270.00p 278.00p 269.00p 274.50p 14947
24/02/2014 262.50p 273.00p 261.00p 269.00p 30049
21/02/2014 260.00p 264.65p 258.65p 262.50p 13900
20/02/2014 260.00p 262.00p 258.04p 260.00p 183499
19/02/2014 258.50p 260.95p 257.00p 260.00p 42580
18/02/2014 258.50p 259.83p 255.00p 258.50p 3213
17/02/2014 259.00p 261.26p 255.00p 258.50p 19997
14/02/2014 261.00p 263.67p 255.00p 259.00p 12355
13/02/2014 263.00p 263.00p 257.00p 261.00p 25737
12/02/2014 264.50p 264.52p 261.00p 263.00p 19614
11/02/2014 267.50p 268.50p 260.00p 264.50p 27503
10/02/2014 274.00p 280.00p 263.00p 267.50p 26011
07/02/2014 271.50p 278.00p 270.00p 274.00p 20670
06/02/2014 268.50p 274.00p 267.50p 271.50p 22335
05/02/2014 258.00p 271.00p 255.53p 268.50p 384494
04/02/2014 259.00p 261.32p 252.00p 258.00p 39068
03/02/2014 260.00p 264.00p 255.00p 259.00p 171088
31/01/2014 274.00p 275.22p 250.00p 256.50p 77932
30/01/2014 280.00p 280.00p 270.40p 274.00p 32089
29/01/2014 280.00p 284.00p 277.20p 280.00p 10853
28/01/2014 290.00p 290.00p 270.00p 280.00p 103852
27/01/2014 296.50p 299.00p 290.00p 293.50p 6514
24/01/2014 297.50p 300.00p 293.00p 296.50p 27162
23/01/2014 302.00p 303.50p 293.00p 297.50p 24971
22/01/2014 309.00p 311.50p 298.00p 302.00p 19531
21/01/2014 296.50p 317.00p 296.50p 309.00p 54608
20/01/2014 287.50p 298.00p 285.00p 296.50p 52268
17/01/2014 287.50p 289.00p 285.04p 287.50p 9077
16/01/2014 287.50p 288.00p 283.01p 287.50p 13401
15/01/2014 287.50p 289.00p 285.00p 287.50p 45792
14/01/2014 285.50p 287.71p 283.00p 286.50p 44024
13/01/2014 273.50p 288.00p 271.00p 285.50p 167809
10/01/2014 283.50p 283.50p 272.00p 273.50p 113711
09/01/2014 276.00p 290.00p 270.50p 285.00p 115936
08/01/2014 260.50p 275.00p 240.00p 270.50p 263720
07/01/2014 296.50p 297.00p 250.30p 261.50p 379199
06/01/2014 332.00p 335.70p 292.00p 296.50p 149030
03/01/2014 337.50p 339.00p 330.14p 334.50p 52991
02/01/2014 335.00p 343.00p 332.31p 337.50p 46769
31/12/2013 333.50p 341.00p 330.55p 335.00p 16115
30/12/2013 323.75p 337.50p 322.00p 332.50p 56074
27/12/2013 317.00p 338.00p 316.00p 323.75p 63300
24/12/2013 312.00p 322.00p 312.00p 317.00p 21378
23/12/2013 301.00p 317.00p 299.00p 312.00p 295357
20/12/2013 299.50p 304.60p 296.15p 301.00p 86076
19/12/2013 297.50p 303.00p 295.50p 299.50p 16594
18/12/2013 298.50p 299.50p 295.23p 297.50p 37220
17/12/2013 299.50p 302.00p 297.00p 302.00p 68147
16/12/2013 298.00p 301.00p 297.00p 299.50p 60171
13/12/2013 299.00p 303.00p 297.32p 298.00p 376012
12/12/2013 296.50p 302.00p 294.00p 299.00p 71267
11/12/2013 294.50p 297.48p 293.50p 297.00p 101410
10/12/2013 294.50p 298.00p 291.00p 294.50p 136304
09/12/2013 274.00p 303.00p 274.00p 294.50p 187377
06/12/2013 272.50p 278.00p 268.00p 275.00p 135196
05/12/2013 271.50p 274.16p 268.00p 271.50p 23852
04/12/2013 270.00p 274.18p 265.00p 271.50p 42945
03/12/2013 278.50p 293.47p 268.00p 272.50p 647664
02/12/2013 257.50p 280.00p 255.50p 277.50p 43828
29/11/2013 252.00p 260.00p 248.88p 256.50p 24261
28/11/2013 252.50p 258.00p 249.50p 252.00p 84486
27/11/2013 247.50p 260.00p 245.00p 252.50p 266317

*Close Price adjusted for both dividends and splits