Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/04/2023 262.50p 264.44p 261.82p 262.50p 20573
24/04/2023 261.00p 264.92p 260.00p 262.50p 83921
21/04/2023 262.50p 264.92p 257.10p 261.00p 80620
20/04/2023 262.50p 263.24p 261.00p 262.50p 36046
19/04/2023 262.50p 262.50p 260.00p 262.50p 20010
18/04/2023 265.00p 265.00p 262.25p 262.50p 30647
17/04/2023 267.50p 274.49p 260.00p 265.00p 22554
14/04/2023 255.00p 277.89p 255.00p 268.00p 74382
13/04/2023 237.50p 260.00p 235.00p 255.00p 173659
12/04/2023 224.00p 245.00p 224.00p 237.50p 101016
11/04/2023 215.00p 227.47p 215.00p 224.00p 210934
06/04/2023 202.50p 219.00p 202.00p 215.00p 130102
05/04/2023 185.00p 205.05p 183.05p 202.50p 142763
04/04/2023 190.00p 190.00p 177.70p 185.00p 268919
03/04/2023 190.00p 196.00p 180.00p 190.00p 170011
31/03/2023 203.50p 205.00p 195.00p 196.00p 164764
30/03/2023 212.50p 212.50p 202.00p 203.50p 109908
29/03/2023 212.50p 212.89p 210.26p 212.50p 47550
28/03/2023 216.00p 216.00p 211.00p 212.00p 175766
27/03/2023 215.00p 217.48p 212.00p 216.00p 70534
24/03/2023 217.50p 218.75p 214.24p 215.00p 76940
23/03/2023 222.50p 225.00p 217.50p 217.50p 220210
22/03/2023 270.00p 274.00p 210.00p 222.50p 350597
21/03/2023 315.00p 320.00p 308.00p 310.00p 40905
20/03/2023 315.00p 319.74p 310.00p 315.00p 13364
17/03/2023 327.50p 327.50p 312.22p 315.00p 24581
16/03/2023 327.50p 327.50p 315.00p 322.50p 31859
15/03/2023 327.50p 327.50p 318.55p 322.50p 12298
14/03/2023 322.50p 330.00p 310.44p 320.00p 95426
13/03/2023 312.50p 320.00p 305.00p 312.50p 56498
10/03/2023 320.00p 320.00p 310.00p 312.50p 25815
09/03/2023 322.50p 322.50p 310.00p 320.00p 17368
08/03/2023 325.00p 325.00p 320.00p 325.00p 28253
07/03/2023 325.00p 325.50p 315.00p 325.00p 45178
06/03/2023 325.00p 330.00p 320.00p 325.00p 41861
03/03/2023 325.00p 330.00p 321.25p 325.00p 72585
02/03/2023 335.00p 335.00p 320.55p 325.00p 14868
01/03/2023 327.50p 327.50p 317.24p 325.00p 28977
28/02/2023 332.50p 332.50p 320.00p 322.50p 37020
27/02/2023 335.00p 335.00p 320.00p 332.50p 14573
24/02/2023 335.00p 339.00p 330.00p 335.00p 65559
23/02/2023 337.50p 345.00p 334.34p 335.00p 31986
22/02/2023 337.50p 339.40p 333.55p 337.50p 18804
21/02/2023 337.50p 339.95p 337.50p 337.50p 5590
20/02/2023 342.50p 350.00p 335.00p 340.00p 29725
17/02/2023 342.50p 342.90p 335.00p 342.50p 12446
16/02/2023 342.50p 342.99p 336.00p 342.50p 10533
15/02/2023 342.50p 348.00p 338.55p 342.50p 20817
14/02/2023 347.50p 347.50p 340.56p 342.50p 14572
13/02/2023 347.50p 347.50p 335.00p 347.50p 9295
10/02/2023 347.50p 355.00p 336.55p 347.50p 10146
09/02/2023 347.50p 347.50p 340.56p 347.50p 12587
08/02/2023 347.50p 347.50p 340.05p 347.50p 11391
07/02/2023 350.00p 350.00p 338.55p 347.50p 16896
06/02/2023 350.00p 350.00p 342.56p 350.00p 30830
03/02/2023 355.00p 355.00p 341.10p 350.00p 43019
02/02/2023 347.50p 353.50p 340.14p 347.50p 103542
01/02/2023 344.00p 358.00p 344.00p 347.50p 28924
31/01/2023 349.00p 350.77p 335.56p 344.00p 31405
30/01/2023 349.00p 356.50p 340.36p 349.00p 11484
27/01/2023 351.50p 355.00p 340.00p 349.00p 14209
26/01/2023 351.50p 356.50p 347.00p 351.50p 6257
25/01/2023 354.00p 356.50p 347.00p 351.50p 21494
24/01/2023 350.00p 365.00p 350.00p 354.00p 36385
23/01/2023 372.50p 372.50p 347.00p 347.50p 43484
20/01/2023 375.00p 375.00p 355.00p 362.50p 20249
19/01/2023 380.00p 380.00p 360.00p 375.00p 25760
18/01/2023 382.50p 382.50p 360.50p 380.00p 22909
17/01/2023 380.00p 388.00p 360.00p 382.50p 33023
16/01/2023 380.00p 380.00p 355.25p 380.00p 53860
13/01/2023 385.00p 395.00p 370.00p 385.00p 21598
12/01/2023 387.50p 387.50p 365.00p 385.00p 27109
11/01/2023 387.50p 400.00p 375.00p 387.50p 22757
10/01/2023 405.00p 410.00p 371.00p 390.00p 59662
09/01/2023 405.00p 426.80p 400.00p 405.00p 37155
06/01/2023 475.00p 477.00p 461.44p 475.00p 14120
05/01/2023 475.00p 490.00p 462.00p 475.00p 23497
04/01/2023 505.00p 505.00p 470.00p 470.00p 20612
03/01/2023 505.00p 505.00p 490.55p 495.00p 13649
30/12/2022 505.00p 505.00p 490.00p 500.00p 3009
29/12/2022 505.00p 505.00p 490.02p 500.00p 7800
28/12/2022 505.00p 505.00p 495.00p 500.00p 5657
23/12/2022 505.00p 505.00p 495.00p 500.00p 5432
22/12/2022 505.00p 505.00p 490.02p 500.00p 4880
21/12/2022 505.00p 505.00p 484.00p 500.00p 5639
20/12/2022 505.00p 508.00p 497.00p 500.00p 5853
19/12/2022 505.00p 505.85p 493.45p 500.00p 9568
16/12/2022 510.00p 510.00p 497.50p 510.00p 4992
15/12/2022 505.00p 519.95p 497.00p 505.00p 34296
14/12/2022 495.00p 511.00p 495.00p 505.00p 6418
13/12/2022 495.00p 510.00p 485.00p 495.00p 6057
12/12/2022 475.00p 498.00p 475.00p 495.00p 9661
09/12/2022 480.00p 488.44p 470.00p 475.00p 13390
08/12/2022 480.00p 488.44p 480.00p 480.00p 8825
07/12/2022 480.00p 485.00p 480.00p 480.00p 8493
06/12/2022 493.00p 499.99p 466.00p 480.00p 60271
05/12/2022 493.00p 507.50p 486.67p 493.00p 8022
02/12/2022 510.00p 510.00p 485.72p 493.00p 8644
01/12/2022 510.00p 513.75p 500.00p 510.00p 4895
30/11/2022 515.00p 520.00p 500.00p 510.00p 22771
29/11/2022 465.00p 520.00p 465.00p 505.00p 33456
28/11/2022 465.00p 482.50p 465.00p 465.00p 13449
25/11/2022 455.00p 480.00p 455.00p 465.00p 7371
24/11/2022 440.00p 472.50p 440.00p 455.00p 9880
23/11/2022 440.00p 450.00p 437.50p 437.50p 2008
22/11/2022 435.00p 450.00p 435.00p 437.50p 3815
21/11/2022 435.00p 450.00p 435.00p 435.00p 5925
18/11/2022 440.00p 459.00p 429.60p 435.00p 15770
17/11/2022 437.50p 455.00p 437.50p 440.00p 12843
16/11/2022 437.50p 460.00p 437.50p 437.50p 6430
15/11/2022 430.00p 450.00p 426.00p 437.50p 23539
14/11/2022 430.00p 436.00p 420.14p 430.00p 18715
11/11/2022 427.50p 430.00p 425.50p 430.00p 13160
10/11/2022 430.00p 437.00p 415.00p 427.50p 4126
09/11/2022 430.00p 435.00p 420.00p 430.00p 15340
08/11/2022 380.00p 438.00p 380.00p 430.00p 53422
07/11/2022 385.00p 387.50p 377.00p 380.00p 52110
04/11/2022 370.00p 375.00p 363.24p 375.00p 20078
03/11/2022 375.00p 380.00p 360.00p 370.00p 23317
02/11/2022 385.00p 385.00p 362.00p 370.00p 4576
01/11/2022 375.00p 376.00p 365.00p 375.00p 7944
31/10/2022 375.00p 375.00p 374.89p 375.00p 4670
28/10/2022 375.00p 375.00p 370.06p 375.00p 4967
27/10/2022 375.00p 375.75p 371.15p 375.00p 76649
26/10/2022 385.00p 385.00p 370.00p 375.00p 11135
25/10/2022 375.00p 375.24p 370.02p 375.00p 7250
24/10/2022 385.00p 385.00p 370.02p 375.00p 14725
21/10/2022 385.00p 385.00p 370.00p 375.00p 8611
20/10/2022 385.00p 385.00p 370.00p 375.00p 20829
19/10/2022 395.00p 395.00p 375.00p 385.00p 20888
18/10/2022 395.00p 395.00p 380.00p 395.00p 8506
17/10/2022 395.00p 395.00p 380.00p 395.00p 22333
14/10/2022 410.00p 410.00p 388.00p 395.00p 40671
13/10/2022 410.00p 410.00p 400.50p 410.00p 7086
12/10/2022 410.00p 410.00p 402.00p 410.00p 4482
11/10/2022 415.00p 415.00p 400.00p 410.00p 21585
10/10/2022 415.00p 415.00p 413.00p 415.00p 9503
07/10/2022 415.00p 415.00p 414.99p 415.00p 4222
06/10/2022 415.00p 418.00p 413.00p 415.00p 23604
05/10/2022 415.00p 418.90p 410.00p 415.00p 17282
04/10/2022 415.00p 415.00p 410.06p 415.00p 30458
03/10/2022 415.00p 418.00p 410.02p 415.00p 9659
30/09/2022 415.00p 420.00p 411.25p 415.00p 35509
29/09/2022 425.00p 427.99p 411.00p 415.00p 8262
28/09/2022 430.00p 438.00p 417.69p 425.00p 122922
27/09/2022 430.00p 430.00p 427.50p 430.00p 3704
26/09/2022 437.50p 437.50p 420.02p 430.00p 20054
23/09/2022 440.00p 440.00p 425.00p 435.00p 8720
22/09/2022 450.00p 450.00p 430.00p 440.00p 22803
21/09/2022 460.00p 460.00p 441.00p 450.00p 16794
20/09/2022 475.00p 475.00p 450.00p 460.00p 15530
19/09/2022 495.00p 495.00p 470.00p 475.00p 22081
16/09/2022 495.00p 495.00p 470.00p 475.00p 22081
15/09/2022 495.00p 495.00p 488.88p 490.00p 4844
14/09/2022 545.00p 546.40p 480.00p 490.00p 45569
13/09/2022 570.00p 570.00p 550.25p 570.00p 9885
12/09/2022 570.00p 570.00p 550.00p 570.00p 11098
09/09/2022 570.00p 570.00p 550.00p 570.00p 879
08/09/2022 570.00p 575.00p 557.50p 570.00p 8364
07/09/2022 570.00p 570.00p 550.00p 570.00p 2591
06/09/2022 570.00p 585.00p 550.00p 570.00p 16052
05/09/2022 575.00p 585.00p 561.00p 575.00p 18416
02/09/2022 575.00p 576.50p 565.55p 575.00p 6499
01/09/2022 575.00p 576.50p 565.00p 575.00p 6424
31/08/2022 575.00p 588.00p 562.00p 575.00p 15260
30/08/2022 575.00p 585.00p 570.00p 580.00p 9677
29/08/2022 580.00p 585.00p 570.55p 580.00p 1165
26/08/2022 580.00p 585.00p 570.55p 580.00p 1165
25/08/2022 585.00p 585.00p 570.02p 580.00p 4946
24/08/2022 585.00p 586.14p 573.55p 585.00p 4147
23/08/2022 585.00p 586.33p 570.00p 585.00p 5626
22/08/2022 590.00p 590.00p 571.24p 585.00p 2669
19/08/2022 595.00p 602.00p 580.00p 590.00p 4849
18/08/2022 603.00p 604.00p 585.00p 595.00p 10559
17/08/2022 600.00p 609.95p 590.00p 600.00p 7797
16/08/2022 600.00p 605.00p 598.00p 600.00p 5839
15/08/2022 603.00p 610.84p 597.00p 598.00p 10368
12/08/2022 603.00p 611.16p 600.00p 603.00p 6489
11/08/2022 603.00p 611.16p 597.00p 603.00p 9414
10/08/2022 603.00p 611.50p 586.33p 603.00p 12168
09/08/2022 580.00p 605.00p 580.00p 603.00p 41178
08/08/2022 565.00p 580.00p 565.00p 565.00p 3260
05/08/2022 572.00p 580.00p 567.00p 570.00p 12266
04/08/2022 575.00p 589.70p 568.00p 572.00p 4503
03/08/2022 555.00p 590.00p 555.00p 575.00p 13645
02/08/2022 555.00p 570.00p 555.00p 555.00p 11457
01/08/2022 560.00p 566.00p 558.00p 566.00p 11738
29/07/2022 555.00p 570.00p 555.00p 570.00p 13352
28/07/2022 570.00p 580.00p 555.00p 555.00p 11838
27/07/2022 565.00p 587.00p 565.00p 575.00p 1796
26/07/2022 555.00p 578.00p 555.00p 565.00p 7055
25/07/2022 555.00p 564.00p 555.00p 555.00p 5774
22/07/2022 555.00p 570.00p 546.00p 555.00p 5767
21/07/2022 550.00p 570.00p 545.00p 555.00p 8085
20/07/2022 530.00p 560.00p 520.00p 550.00p 26610
19/07/2022 535.00p 540.00p 526.24p 530.00p 15536
18/07/2022 535.00p 550.00p 522.00p 535.00p 10428
15/07/2022 530.00p 540.00p 517.50p 525.00p 1749
14/07/2022 530.00p 539.00p 513.00p 525.00p 4315
13/07/2022 530.00p 542.00p 512.00p 530.00p 1885

*Close Price adjusted for both dividends and splits