Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/07/2011 81.00p 82.00p 81.00p 81.00p 3700
13/07/2011 80.00p 83.50p 75.51p 81.00p 0
12/07/2011 83.50p 83.50p 75.51p 80.00p 11907
11/07/2011 83.50p 83.50p 81.75p 83.50p 512
08/07/2011 83.50p 85.25p 81.75p 83.50p 2397
07/07/2011 83.50p 85.25p 80.35p 83.50p 6797
06/07/2011 85.00p 85.90p 81.00p 83.50p 17491
05/07/2011 88.00p 88.00p 86.00p 87.00p 5115
04/07/2011 88.00p 89.00p 86.20p 88.00p 3299
01/07/2011 86.50p 89.00p 85.50p 88.00p 9402
30/06/2011 82.00p 87.00p 78.50p 86.50p 41922
29/06/2011 78.50p 80.00p 78.50p 78.50p 21000
28/06/2011 78.50p 78.50p 76.00p 78.50p 0
27/06/2011 78.50p 78.50p 76.00p 78.50p 1913
24/06/2011 78.50p 80.00p 75.00p 78.50p 0
23/06/2011 80.00p 80.00p 75.00p 78.50p 1738
22/06/2011 80.00p 80.00p 75.00p 80.00p 17941
21/06/2011 80.00p 80.00p 74.25p 80.00p 0
20/06/2011 80.00p 80.00p 74.25p 80.00p 0
17/06/2011 80.00p 80.00p 74.25p 80.00p 12216
16/06/2011 80.00p 80.00p 75.00p 80.00p 18680
15/06/2011 80.00p 80.00p 77.50p 80.00p 0
14/06/2011 80.00p 80.00p 77.50p 80.00p 562210
13/06/2011 80.00p 80.00p 77.45p 80.00p 0
10/06/2011 77.50p 80.00p 77.45p 80.00p 17727
09/06/2011 80.00p 80.00p 72.00p 77.50p 40000
08/06/2011 79.00p 81.49p 76.00p 80.00p 2500
07/06/2011 79.00p 79.00p 76.00p 79.00p 1600
06/06/2011 81.00p 82.59p 79.00p 79.00p 100
03/06/2011 81.00p 81.00p 77.08p 81.00p 1600
02/06/2011 81.00p 81.00p 77.40p 81.00p 11800
01/06/2011 81.00p 83.00p 77.40p 81.00p 0
31/05/2011 81.00p 83.00p 77.40p 81.00p 10224
27/05/2011 81.00p 81.00p 77.40p 81.00p 1521
26/05/2011 83.50p 83.50p 80.00p 81.00p 6086
25/05/2011 83.50p 86.00p 82.50p 83.50p 0
24/05/2011 82.50p 86.00p 82.50p 83.50p 10700
23/05/2011 82.50p 85.65p 78.45p 82.50p 3765
20/05/2011 82.50p 83.67p 82.50p 82.50p 0
19/05/2011 82.50p 83.67p 82.50p 82.50p 10000
18/05/2011 82.50p 83.85p 78.00p 82.50p 3367
17/05/2011 84.50p 84.50p 82.50p 82.50p 566
16/05/2011 85.00p 85.00p 82.13p 84.50p 1000
13/05/2011 86.50p 86.50p 82.00p 85.00p 5043
12/05/2011 87.50p 87.50p 83.75p 86.50p 59021
11/05/2011 86.00p 87.50p 86.00p 87.50p 10000
10/05/2011 88.00p 88.00p 84.00p 86.00p 11332
09/05/2011 88.00p 88.00p 87.99p 88.00p 9091
06/05/2011 88.00p 89.90p 82.00p 88.00p 0
05/05/2011 88.50p 89.90p 82.00p 88.00p 30305
04/05/2011 92.00p 92.00p 85.00p 88.50p 464
03/05/2011 92.00p 92.00p 85.00p 92.00p 20287
28/04/2011 92.00p 92.00p 90.00p 92.00p 5000
27/04/2011 92.00p 92.00p 91.00p 92.00p 1913
26/04/2011 92.00p 92.75p 88.00p 92.00p 0
21/04/2011 92.00p 92.75p 88.00p 92.00p 7035
20/04/2011 92.00p 93.40p 92.00p 92.00p 0
19/04/2011 92.00p 93.40p 92.00p 92.00p 0
18/04/2011 92.00p 93.40p 92.00p 92.00p 8000
15/04/2011 92.00p 93.50p 90.50p 92.00p 16531
14/04/2011 92.00p 93.50p 90.50p 92.00p 10314
13/04/2011 88.50p 93.75p 85.70p 92.00p 14323
12/04/2011 95.00p 95.00p 85.00p 88.50p 37419
11/04/2011 88.50p 88.50p 86.75p 88.50p 3478
08/04/2011 88.50p 92.00p 87.00p 88.50p 9000
07/04/2011 88.50p 88.50p 86.75p 88.50p 2435
06/04/2011 88.50p 91.00p 86.75p 88.50p 3500
05/04/2011 89.00p 90.88p 85.00p 88.50p 24335
04/04/2011 89.00p 89.00p 85.00p 89.00p 0
01/04/2011 89.00p 89.00p 85.00p 89.00p 2608
31/03/2011 92.00p 92.00p 86.00p 89.00p 6745
30/03/2011 92.00p 93.00p 92.00p 92.00p 2600
29/03/2011 92.00p 93.36p 91.00p 92.00p 4128
28/03/2011 92.00p 92.00p 90.00p 92.00p 5828
25/03/2011 92.00p 93.40p 91.00p 92.00p 7880
24/03/2011 92.00p 92.00p 90.20p 92.00p 6904
23/03/2011 91.00p 93.50p 91.00p 92.00p 7173
22/03/2011 92.50p 92.50p 90.25p 90.50p 7130
21/03/2011 86.00p 94.50p 86.00p 92.50p 9376
18/03/2011 84.00p 90.00p 84.00p 86.00p 2500
17/03/2011 86.00p 87.60p 81.00p 84.00p 9055
16/03/2011 86.00p 86.00p 83.00p 86.00p 0
15/03/2011 86.00p 86.00p 83.00p 86.00p 3913
14/03/2011 86.00p 86.00p 83.00p 86.00p 652
11/03/2011 87.00p 88.00p 82.81p 86.00p 19086
10/03/2011 87.00p 89.00p 87.00p 87.00p 0
09/03/2011 87.00p 89.00p 87.00p 87.00p 561
08/03/2011 87.00p 89.00p 83.01p 87.00p 5052
07/03/2011 87.00p 87.00p 83.01p 87.00p 11338
04/03/2011 88.50p 88.50p 85.00p 88.50p 0
03/03/2011 88.50p 88.50p 85.00p 88.50p 345
02/03/2011 88.50p 88.50p 88.50p 88.50p 2000
01/03/2011 91.50p 88.50p 85.00p 88.50p 5511
28/02/2011 92.50p 92.50p 90.00p 91.50p 4769
25/02/2011 91.00p 92.50p 90.00p 92.50p 0
24/02/2011 91.50p 92.50p 90.00p 92.50p 10869
23/02/2011 92.50p 93.50p 92.50p 92.50p 0
22/02/2011 92.50p 93.50p 92.50p 92.50p 371
21/02/2011 91.00p 94.50p 90.00p 92.50p 3446
18/02/2011 93.50p 94.50p 92.00p 92.50p 7608
17/02/2011 93.50p 94.50p 93.00p 93.50p 0
16/02/2011 93.50p 94.50p 93.00p 93.50p 4636
15/02/2011 96.00p 95.00p 92.00p 93.50p 13817
14/02/2011 96.00p 97.00p 96.00p 96.00p 1517
11/02/2011 92.00p 97.00p 92.00p 96.00p 3667
10/02/2011 97.00p 97.00p 92.00p 96.00p 5500
09/02/2011 98.50p 98.50p 93.00p 96.00p 14624
08/02/2011 90.50p 100.50p 90.50p 96.00p 60339
07/02/2011 86.50p 86.50p 84.00p 86.50p 0
04/02/2011 84.00p 86.50p 84.00p 86.50p 3728
03/02/2011 84.00p 86.50p 84.00p 86.50p 50434
02/02/2011 91.00p 91.00p 83.35p 86.50p 12190
01/02/2011 85.00p 85.00p 80.50p 85.00p 635
31/01/2011 85.00p 85.50p 85.00p 85.00p 0
28/01/2011 80.00p 85.00p 80.00p 85.00p 31095
27/01/2011 72.50p 83.00p 68.90p 80.00p 7616
26/01/2011 71.50p 75.00p 68.00p 71.50p 252958
25/01/2011 78.50p 78.50p 68.00p 71.50p 76468
24/01/2011 82.50p 83.20p 70.50p 78.50p 63608
21/01/2011 82.50p 83.20p 78.00p 82.50p 4086
20/01/2011 82.50p 82.50p 82.50p 82.50p 0
19/01/2011 82.50p 83.50p 82.50p 82.50p 6014
18/01/2011 82.50p 84.00p 78.00p 82.50p 12524
17/01/2011 78.00p 82.50p 78.00p 82.50p 27299
14/01/2011 80.00p 82.00p 80.00p 81.50p 206000
13/01/2011 82.25p 82.25p 82.00p 82.00p 1000
12/01/2011 83.50p 83.50p 75.00p 82.00p 46455
11/01/2011 85.00p 86.12p 83.50p 84.00p 9236
10/01/2011 87.00p 87.00p 86.40p 87.00p 5000
07/01/2011 87.00p 87.00p 86.50p 87.00p 566
06/01/2011 87.50p 87.50p 86.50p 87.00p 7500
05/01/2011 89.50p 89.50p 83.00p 87.50p 6050
04/01/2011 88.50p 89.50p 88.50p 89.50p 7000
31/12/2010 88.50p 90.50p 88.00p 88.00p 7114
30/12/2010 87.00p 88.50p 84.00p 88.50p 3575
29/12/2010 87.00p 87.00p 84.00p 87.00p 1521
24/12/2010 87.00p 87.75p 87.00p 87.00p 3401
23/12/2010 87.00p 87.00p 87.00p 87.00p 0
22/12/2010 87.00p 88.00p 87.00p 87.00p 2685
21/12/2010 88.50p 88.50p 87.00p 87.00p 0
20/12/2010 88.00p 88.50p 88.00p 88.50p 0
17/12/2010 85.50p 88.00p 85.50p 88.00p 0
16/12/2010 85.50p 85.50p 85.50p 85.50p 0
15/12/2010 88.50p 88.50p 82.00p 85.50p 15001
14/12/2010 88.50p 88.50p 88.50p 88.50p 0
13/12/2010 88.50p 88.50p 88.50p 88.50p 0
10/12/2010 89.50p 89.50p 85.00p 88.50p 6086
09/12/2010 88.50p 90.25p 86.00p 89.50p 6864
08/12/2010 92.00p 92.00p 84.00p 88.50p 28795
07/12/2010 89.00p 92.00p 88.00p 92.00p 61478
06/12/2010 89.00p 90.60p 87.00p 89.00p 23244
03/12/2010 89.00p 89.00p 88.10p 89.00p 869
02/12/2010 85.50p 90.63p 85.50p 89.00p 32516
01/12/2010 86.50p 86.50p 78.00p 85.50p 52763
30/11/2010 90.00p 90.00p 83.00p 86.50p 6564
29/11/2010 90.00p 91.50p 90.00p 90.00p 10000
26/11/2010 90.00p 90.00p 89.00p 90.00p 9098
25/11/2010 89.50p 90.00p 87.00p 90.00p 597
24/11/2010 92.50p 92.50p 85.00p 89.50p 8273
23/11/2010 93.50p 93.50p 85.00p 92.50p 12245
22/11/2010 93.50p 93.50p 90.00p 93.50p 96521
19/11/2010 93.50p 93.50p 93.50p 93.50p 0
18/11/2010 91.00p 93.50p 90.00p 93.50p 33032
17/11/2010 91.00p 93.00p 90.00p 91.00p 10300
16/11/2010 95.00p 95.00p 87.00p 91.00p 14694
15/11/2010 95.00p 95.00p 94.00p 95.00p 70847
12/11/2010 95.00p 95.00p 95.00p 95.00p 31828
11/11/2010 96.50p 96.50p 94.00p 95.00p 12427
10/11/2010 96.50p 96.50p 94.75p 96.50p 2173
09/11/2010 95.00p 100.00p 93.00p 96.50p 72697
08/11/2010 95.00p 98.00p 93.50p 95.00p 10372
05/11/2010 95.00p 98.00p 95.00p 95.00p 8540
04/11/2010 95.50p 95.50p 93.50p 95.00p 4347
03/11/2010 95.50p 96.50p 94.50p 95.50p 41638
02/11/2010 95.50p 95.50p 95.00p 95.50p 94
01/11/2010 95.50p 97.80p 95.50p 95.50p 7500
29/10/2010 95.50p 98.00p 94.50p 95.50p 5003
28/10/2010 95.50p 96.00p 95.50p 95.50p 1670
27/10/2010 99.00p 99.00p 94.50p 95.50p 12214
26/10/2010 93.00p 100.00p 91.50p 99.00p 43580
25/10/2010 88.50p 96.58p 88.50p 93.00p 40130
22/10/2010 87.50p 90.00p 85.50p 88.50p 19373
21/10/2010 93.00p 93.00p 87.50p 87.50p 17610
20/10/2010 93.00p 97.00p 93.00p 93.00p 1
19/10/2010 96.50p 98.98p 90.00p 93.00p 11239
18/10/2010 96.00p 99.20p 92.00p 96.50p 5274
15/10/2010 96.00p 99.00p 92.00p 96.00p 18478
14/10/2010 96.00p 98.00p 92.00p 96.00p 70105
13/10/2010 94.50p 102.00p 94.50p 96.00p 3498
12/10/2010 93.50p 97.00p 92.75p 94.50p 7184
11/10/2010 92.50p 96.10p 90.00p 93.50p 7443
08/10/2010 91.00p 95.20p 90.00p 92.00p 31466
07/10/2010 89.00p 95.00p 88.00p 91.00p 69501
06/10/2010 85.00p 92.00p 82.00p 89.00p 26377
05/10/2010 85.00p 85.00p 80.00p 85.00p 46
04/10/2010 85.00p 88.00p 85.00p 85.00p 5000
01/10/2010 89.13p 89.47p 80.50p 89.13p 3087
30/09/2010 89.13p 90.85p 89.13p 89.13p 2500
29/09/2010 89.13p 89.13p 82.80p 89.13p 10870
28/09/2010 89.13p 92.00p 89.13p 89.13p 550

*Close Price adjusted for both dividends and splits