Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/02/2024 260.00p 260.00p 248.00p 255.00p 2616
07/02/2024 262.50p 262.50p 255.00p 260.00p 12923
06/02/2024 262.50p 262.50p 256.15p 262.50p 1920
05/02/2024 262.50p 262.50p 255.15p 262.50p 9275
02/02/2024 262.50p 262.50p 256.50p 262.50p 2442
01/02/2024 262.50p 262.50p 257.00p 262.50p 5185
31/01/2024 262.50p 269.00p 258.00p 262.50p 25325
30/01/2024 262.50p 266.99p 260.00p 262.50p 2857
29/01/2024 262.50p 268.50p 260.00p 262.50p 5306
26/01/2024 252.50p 269.00p 252.50p 262.50p 13781
25/01/2024 252.50p 259.85p 251.55p 252.50p 5114
24/01/2024 257.50p 264.00p 247.55p 252.50p 65974
23/01/2024 237.50p 241.00p 235.00p 240.00p 46320
22/01/2024 245.00p 245.00p 236.00p 237.50p 7969
19/01/2024 245.00p 247.00p 240.00p 245.00p 13123
18/01/2024 245.00p 245.00p 240.35p 245.00p 29267
17/01/2024 245.00p 245.00p 240.30p 245.00p 2108
16/01/2024 245.00p 246.97p 241.06p 245.00p 4421
15/01/2024 245.00p 245.00p 240.55p 245.00p 8199
12/01/2024 247.50p 258.50p 240.30p 245.00p 7227
11/01/2024 247.50p 247.50p 242.00p 247.50p 16318
10/01/2024 260.00p 260.00p 240.50p 247.50p 19512
09/01/2024 260.00p 260.00p 252.55p 260.00p 28172
08/01/2024 260.00p 264.90p 255.75p 260.00p 10085
05/01/2024 260.00p 260.49p 255.50p 260.00p 17836
04/01/2024 257.50p 261.74p 255.15p 260.00p 12807
03/01/2024 257.50p 262.25p 254.62p 257.50p 12913
02/01/2024 257.50p 262.90p 252.00p 257.50p 16598
29/12/2023 257.50p 263.70p 253.86p 257.50p 2218
28/12/2023 257.50p 263.70p 253.55p 257.50p 432
27/12/2023 260.00p 264.00p 256.26p 257.50p 5416
22/12/2023 260.00p 264.90p 256.00p 260.00p 13922
21/12/2023 260.00p 262.95p 255.00p 260.00p 2498
20/12/2023 255.00p 264.90p 250.30p 260.00p 19422
19/12/2023 255.00p 259.90p 250.80p 255.00p 7083
18/12/2023 257.50p 264.90p 251.60p 255.00p 28287
15/12/2023 257.50p 265.00p 256.75p 257.50p 1655
14/12/2023 257.50p 262.75p 256.57p 257.50p 1474
13/12/2023 257.50p 260.00p 255.55p 257.50p 8384
12/12/2023 255.00p 260.00p 253.55p 257.50p 19268
11/12/2023 255.00p 259.65p 252.55p 255.00p 7408
08/12/2023 255.00p 258.50p 251.03p 255.00p 21678
07/12/2023 255.00p 259.90p 255.00p 255.00p 5127
06/12/2023 257.50p 257.50p 252.40p 255.00p 14005
05/12/2023 260.00p 263.40p 257.16p 257.50p 14914
04/12/2023 260.00p 261.50p 256.53p 260.00p 7392
01/12/2023 260.00p 260.00p 257.11p 260.00p 9728
30/11/2023 260.00p 263.00p 255.30p 260.00p 13416
29/11/2023 260.00p 260.00p 256.10p 260.00p 7830
28/11/2023 260.00p 264.90p 256.00p 260.00p 4392
27/11/2023 260.00p 264.90p 255.30p 260.00p 15031
24/11/2023 260.00p 260.00p 255.30p 260.00p 5275
23/11/2023 260.00p 260.00p 255.30p 260.00p 8066
22/11/2023 260.00p 260.75p 255.20p 260.00p 23833
21/11/2023 262.50p 263.00p 255.30p 260.00p 14068
20/11/2023 265.00p 270.00p 255.45p 262.50p 5393
17/11/2023 260.00p 265.00p 256.00p 265.00p 19103
16/11/2023 260.00p 265.00p 255.00p 260.00p 4819
15/11/2023 245.00p 260.00p 245.00p 260.00p 34681
14/11/2023 237.50p 248.00p 236.03p 245.00p 10022
13/11/2023 231.00p 242.00p 230.50p 237.50p 18105
10/11/2023 231.00p 234.50p 222.54p 231.00p 3934
09/11/2023 231.00p 237.00p 222.54p 231.00p 525
08/11/2023 232.50p 237.45p 225.45p 232.50p 10779
07/11/2023 232.50p 237.45p 226.00p 232.50p 9283
06/11/2023 232.50p 239.00p 225.00p 232.50p 8431
03/11/2023 233.50p 238.56p 228.00p 232.50p 8104
02/11/2023 242.50p 242.50p 230.00p 236.00p 5072
01/11/2023 245.00p 245.00p 240.25p 242.50p 3831
31/10/2023 245.00p 249.90p 240.25p 245.00p 2328
30/10/2023 245.00p 249.90p 240.25p 245.00p 2225
27/10/2023 242.50p 242.50p 240.05p 242.50p 2747
26/10/2023 255.00p 255.00p 240.00p 242.50p 13451
25/10/2023 257.50p 258.50p 245.50p 255.00p 28615
24/10/2023 255.00p 261.00p 249.25p 257.50p 9394
23/10/2023 255.00p 264.80p 249.00p 255.00p 2199
20/10/2023 255.00p 264.80p 247.50p 255.00p 10944
19/10/2023 255.00p 263.99p 250.06p 255.00p 13010
18/10/2023 260.00p 264.80p 249.00p 255.00p 8642
17/10/2023 266.00p 266.00p 255.10p 260.00p 8628
16/10/2023 267.50p 272.00p 260.75p 267.50p 4072
13/10/2023 270.00p 275.00p 260.55p 267.50p 17329
12/10/2023 270.00p 278.00p 263.60p 270.00p 8585
11/10/2023 262.50p 274.80p 257.70p 262.00p 15928
10/10/2023 267.50p 269.85p 255.00p 262.50p 12324
09/10/2023 275.00p 280.00p 270.00p 272.50p 11769
06/10/2023 262.50p 280.00p 261.25p 275.00p 18131
05/10/2023 255.00p 272.75p 253.10p 262.50p 19148
04/10/2023 266.00p 267.82p 252.25p 255.00p 12099
03/10/2023 271.00p 279.82p 262.08p 266.00p 29345
02/10/2023 265.00p 279.82p 260.50p 271.00p 27155
29/09/2023 255.00p 270.00p 255.00p 265.00p 46387
28/09/2023 237.50p 258.80p 237.50p 255.00p 19810
27/09/2023 237.50p 245.00p 237.50p 237.50p 9571
26/09/2023 237.50p 245.00p 232.75p 237.50p 13360
25/09/2023 235.00p 241.00p 230.00p 237.50p 23502
22/09/2023 245.00p 247.00p 230.05p 232.50p 58400
21/09/2023 245.00p 249.00p 243.02p 245.00p 11566
20/09/2023 245.00p 250.00p 245.00p 245.00p 14804
19/09/2023 230.00p 249.90p 230.00p 245.00p 19382
18/09/2023 227.50p 239.80p 227.50p 230.00p 23012
15/09/2023 217.50p 235.00p 217.50p 227.50p 32647
14/09/2023 217.50p 221.97p 215.00p 217.50p 9091
13/09/2023 212.50p 220.00p 200.00p 217.50p 51453
12/09/2023 227.50p 235.00p 227.50p 227.50p 2730
11/09/2023 227.50p 234.00p 225.25p 227.50p 19418
08/09/2023 230.00p 230.50p 223.00p 227.50p 10188
07/09/2023 215.00p 245.76p 215.00p 230.00p 28998
06/09/2023 215.00p 222.50p 200.00p 215.00p 27140
05/09/2023 212.50p 225.00p 212.50p 215.00p 22427
04/09/2023 212.50p 220.00p 211.55p 212.50p 8607
01/09/2023 212.50p 220.00p 209.80p 212.50p 6089
31/08/2023 215.00p 220.00p 208.50p 212.50p 8172
30/08/2023 202.50p 215.00p 202.50p 215.00p 20755
29/08/2023 200.00p 205.00p 196.50p 202.50p 6593
25/08/2023 200.00p 204.00p 198.50p 200.00p 2890
24/08/2023 200.00p 204.00p 197.30p 200.00p 13026
23/08/2023 200.00p 201.80p 196.16p 200.00p 29094
22/08/2023 200.00p 201.80p 195.00p 200.00p 5522
21/08/2023 200.00p 201.38p 195.50p 200.00p 1872
18/08/2023 202.50p 202.50p 196.00p 200.00p 14591
17/08/2023 202.50p 202.70p 198.00p 202.50p 25760
16/08/2023 202.50p 202.90p 197.50p 202.50p 6834
15/08/2023 202.50p 203.27p 196.55p 202.50p 14258
14/08/2023 202.50p 210.00p 201.25p 202.50p 23771
11/08/2023 200.00p 207.75p 197.25p 202.50p 13429
10/08/2023 200.00p 202.75p 196.20p 200.00p 5474
09/08/2023 200.00p 200.00p 195.76p 200.00p 8296
08/08/2023 200.00p 200.00p 195.10p 200.00p 6118
07/08/2023 202.50p 202.50p 195.10p 200.00p 14818
04/08/2023 205.00p 206.25p 196.00p 202.50p 18528
03/08/2023 210.00p 212.49p 205.00p 207.50p 15556
02/08/2023 210.00p 215.00p 207.25p 210.00p 11493
01/08/2023 207.50p 214.50p 206.70p 210.00p 23459
31/07/2023 205.00p 207.50p 203.05p 207.50p 18885
28/07/2023 205.00p 205.99p 202.06p 205.00p 4766
27/07/2023 205.00p 206.70p 200.00p 205.00p 14021
26/07/2023 205.00p 206.49p 201.55p 205.00p 3844
25/07/2023 207.50p 207.70p 205.00p 207.50p 20880
24/07/2023 207.50p 208.49p 205.00p 207.50p 23955
21/07/2023 210.00p 210.00p 205.05p 207.50p 50982
20/07/2023 215.00p 215.00p 210.00p 210.00p 19887
19/07/2023 210.00p 216.74p 210.00p 215.00p 5394
18/07/2023 212.50p 213.49p 202.50p 210.00p 31357
17/07/2023 217.50p 217.50p 210.05p 212.50p 15237
14/07/2023 217.50p 217.50p 210.15p 217.50p 47799
13/07/2023 217.50p 218.75p 215.10p 217.50p 20237
12/07/2023 225.00p 229.75p 221.55p 225.00p 16583
11/07/2023 225.00p 227.75p 221.55p 225.00p 18836
10/07/2023 217.50p 230.00p 217.50p 225.00p 18296
07/07/2023 202.50p 220.00p 202.50p 215.00p 22389
06/07/2023 205.00p 208.00p 195.00p 205.00p 35294
05/07/2023 202.50p 205.00p 200.10p 205.00p 22251
04/07/2023 202.50p 205.00p 200.68p 205.00p 8100
03/07/2023 205.00p 205.00p 200.25p 205.00p 5909
30/06/2023 205.00p 205.00p 200.10p 205.00p 8306
29/06/2023 212.50p 213.49p 200.00p 205.00p 17572
28/06/2023 220.00p 220.00p 210.00p 217.50p 13479
27/06/2023 220.00p 220.00p 210.20p 220.00p 8888
26/06/2023 220.00p 221.75p 212.00p 220.00p 6443
23/06/2023 220.00p 223.90p 210.00p 220.00p 8052
22/06/2023 222.50p 224.50p 215.00p 220.00p 7453
21/06/2023 229.00p 229.00p 220.00p 222.50p 13526
20/06/2023 229.00p 229.00p 223.50p 229.00p 7221
19/06/2023 229.00p 229.00p 223.00p 229.00p 3679
16/06/2023 227.50p 232.00p 222.80p 229.00p 49444
15/06/2023 222.50p 224.48p 222.00p 222.50p 8574
14/06/2023 222.50p 225.00p 221.00p 222.50p 23089
13/06/2023 220.00p 225.00p 220.00p 222.50p 8673
12/06/2023 220.00p 225.00p 220.00p 220.00p 28856
09/06/2023 220.00p 225.00p 220.00p 220.00p 14296
08/06/2023 220.00p 225.00p 220.00p 220.00p 50548
07/06/2023 220.00p 222.70p 219.76p 220.00p 9113
06/06/2023 220.00p 224.00p 219.06p 220.00p 26531
05/06/2023 220.00p 223.50p 217.70p 220.00p 28259
02/06/2023 205.00p 225.00p 205.00p 220.00p 55615
01/06/2023 177.50p 196.00p 177.50p 194.00p 71429
31/05/2023 178.50p 178.50p 177.00p 178.50p 88967
30/05/2023 183.50p 183.50p 177.03p 178.50p 51386
26/05/2023 192.50p 192.50p 182.00p 183.50p 63351
25/05/2023 192.50p 192.94p 190.00p 192.50p 55728
24/05/2023 207.50p 207.50p 191.35p 192.50p 76399
23/05/2023 207.50p 207.50p 200.00p 207.50p 52126
22/05/2023 210.00p 210.00p 200.00p 207.50p 45953
19/05/2023 210.00p 210.00p 201.00p 210.00p 19575
18/05/2023 210.00p 210.00p 203.50p 210.00p 15884
17/05/2023 202.50p 210.00p 198.55p 210.00p 79582
16/05/2023 212.50p 215.00p 196.00p 202.50p 87254
15/05/2023 217.50p 217.74p 210.00p 212.50p 33195
12/05/2023 217.50p 218.44p 215.00p 217.50p 25256
11/05/2023 227.50p 227.50p 214.90p 220.00p 19819
10/05/2023 232.50p 236.90p 226.00p 227.50p 52508
09/05/2023 242.50p 242.50p 226.00p 232.50p 42515
05/05/2023 237.50p 242.50p 237.00p 242.50p 41299
04/05/2023 242.50p 243.00p 240.00p 242.50p 37725
03/05/2023 245.00p 245.00p 239.77p 242.50p 20343
02/05/2023 255.00p 255.00p 245.00p 245.00p 24402
28/04/2023 254.00p 255.50p 250.63p 255.00p 12801
27/04/2023 262.50p 262.50p 247.30p 254.00p 31638
26/04/2023 262.50p 263.20p 260.50p 262.50p 38571

*Close Price adjusted for both dividends and splits