Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/10/2021 595.00p 618.00p 585.55p 600.00p 13996
01/10/2021 595.00p 608.00p 580.00p 595.00p 10497
30/09/2021 595.00p 600.00p 581.13p 595.00p 5594
29/09/2021 590.00p 600.00p 583.75p 595.00p 28500
28/09/2021 590.00p 600.00p 580.00p 590.00p 11294
27/09/2021 600.00p 609.00p 582.00p 590.00p 5909
24/09/2021 600.00p 603.35p 600.00p 600.00p 6712
23/09/2021 595.00p 607.80p 585.00p 600.00p 12229
22/09/2021 590.00p 598.50p 583.27p 595.00p 7202
21/09/2021 595.00p 607.50p 583.56p 596.00p 3991
20/09/2021 605.00p 607.00p 579.02p 590.00p 21573
17/09/2021 590.00p 609.00p 585.10p 605.00p 18361
16/09/2021 590.00p 600.00p 581.00p 590.00p 13096
15/09/2021 635.00p 642.50p 585.67p 590.00p 51856
14/09/2021 665.00p 674.00p 635.00p 655.00p 20654
13/09/2021 665.00p 665.00p 650.00p 665.00p 40917
10/09/2021 665.00p 675.00p 650.00p 665.00p 2096
09/09/2021 665.00p 675.00p 630.00p 665.00p 28423
08/09/2021 675.00p 675.00p 655.00p 665.00p 8107
07/09/2021 680.00p 680.00p 660.00p 675.00p 6432
06/09/2021 680.00p 685.00p 670.00p 680.00p 9038
03/09/2021 680.00p 680.00p 670.00p 680.00p 16874
02/09/2021 690.00p 690.00p 671.00p 680.00p 8094
01/09/2021 700.00p 700.00p 681.00p 690.00p 17228
31/08/2021 710.00p 710.00p 690.00p 700.00p 7879
30/08/2021 710.00p 710.00p 700.00p 710.00p 2917
27/08/2021 710.00p 710.00p 700.00p 710.00p 2917
26/08/2021 710.00p 720.00p 695.00p 710.00p 11401
25/08/2021 710.00p 722.00p 700.51p 710.00p 3430
24/08/2021 710.00p 729.22p 700.00p 710.00p 9266
23/08/2021 715.00p 729.60p 705.00p 710.00p 7108
20/08/2021 700.00p 720.00p 700.00p 715.00p 38931
19/08/2021 700.00p 719.50p 698.55p 700.00p 9877
18/08/2021 705.00p 719.80p 700.00p 700.00p 21351
17/08/2021 705.00p 719.92p 700.00p 705.00p 14723
16/08/2021 700.00p 720.00p 700.00p 705.00p 12705
13/08/2021 695.00p 720.00p 695.00p 700.00p 22328
12/08/2021 695.00p 710.00p 695.00p 695.00p 12557
11/08/2021 695.00p 710.00p 695.00p 695.00p 4168
10/08/2021 695.00p 710.56p 692.15p 695.00p 10070
09/08/2021 695.00p 708.00p 691.30p 695.00p 7043
06/08/2021 695.00p 708.00p 691.30p 695.00p 13829
05/08/2021 695.00p 702.50p 691.30p 695.00p 12909
04/08/2021 695.00p 710.00p 691.00p 695.00p 15066
03/08/2021 695.00p 710.00p 688.11p 695.00p 20554
02/08/2021 695.00p 710.00p 685.00p 695.00p 22852
30/07/2021 695.00p 704.44p 690.00p 695.00p 39488
29/07/2021 697.00p 697.00p 686.25p 697.00p 13555
28/07/2021 697.00p 697.00p 686.00p 697.00p 13444
27/07/2021 690.00p 699.00p 685.26p 697.00p 21393
26/07/2021 690.00p 700.00p 685.20p 690.00p 7035
23/07/2021 715.00p 715.00p 679.40p 690.00p 69330
22/07/2021 690.00p 728.00p 690.00p 715.00p 14805
21/07/2021 685.00p 711.13p 682.55p 690.00p 19733
20/07/2021 685.00p 691.00p 670.00p 680.00p 14242
19/07/2021 685.00p 699.98p 681.78p 685.00p 10979
16/07/2021 685.00p 699.98p 672.00p 685.00p 5782
15/07/2021 685.00p 699.00p 670.00p 685.00p 10290
14/07/2021 685.00p 700.00p 675.00p 685.00p 9951
13/07/2021 685.00p 694.44p 680.27p 685.00p 5121
12/07/2021 685.00p 695.00p 680.00p 685.00p 15691
09/07/2021 685.00p 698.88p 680.00p 685.00p 14912
08/07/2021 685.00p 700.00p 670.00p 685.00p 23107
07/07/2021 660.00p 700.00p 660.00p 685.00p 8863
06/07/2021 660.00p 680.00p 660.00p 660.00p 22352
05/07/2021 660.00p 680.00p 660.00p 665.00p 7613
02/07/2021 660.00p 680.00p 652.00p 660.00p 10973
01/07/2021 650.00p 680.00p 650.00p 660.00p 14891
30/06/2021 650.00p 657.44p 642.55p 650.00p 7952
29/06/2021 645.00p 658.00p 641.16p 650.00p 1897
28/06/2021 650.00p 650.00p 640.00p 645.00p 18342
25/06/2021 650.00p 659.00p 642.05p 650.00p 5236
24/06/2021 655.00p 659.00p 640.26p 650.00p 11519
23/06/2021 655.00p 655.00p 640.26p 655.00p 5144
22/06/2021 655.00p 670.00p 640.26p 655.00p 9114
21/06/2021 660.00p 660.00p 640.00p 655.00p 7375
18/06/2021 665.00p 665.00p 648.80p 660.00p 19624
17/06/2021 665.00p 679.98p 650.00p 665.00p 28524
16/06/2021 690.00p 704.00p 687.51p 690.00p 9661
15/06/2021 690.00p 696.44p 682.00p 690.00p 7821
14/06/2021 690.00p 709.98p 681.00p 690.00p 12740
11/06/2021 690.00p 698.65p 685.00p 690.00p 11279
10/06/2021 660.00p 708.00p 660.00p 690.00p 22750
09/06/2021 640.00p 669.00p 640.00p 660.00p 16924
08/06/2021 620.00p 649.00p 620.00p 645.00p 15589
07/06/2021 620.00p 639.00p 615.55p 620.00p 9591
04/06/2021 620.00p 633.84p 610.00p 620.00p 21865
03/06/2021 610.00p 635.38p 610.00p 620.00p 24373
02/06/2021 580.00p 630.00p 580.00p 610.00p 9241
01/06/2021 570.00p 600.00p 566.00p 580.00p 12207
31/05/2021 565.00p 600.00p 555.00p 565.00p 18814
28/05/2021 565.00p 600.00p 555.00p 565.00p 18814
27/05/2021 565.00p 575.00p 551.50p 565.00p 1565
26/05/2021 565.00p 570.00p 550.00p 565.00p 4028
25/05/2021 565.00p 569.50p 540.00p 565.00p 34955
24/05/2021 565.00p 575.00p 550.00p 565.00p 13624
21/05/2021 555.00p 575.00p 540.57p 565.00p 11683
20/05/2021 555.00p 559.54p 540.57p 555.00p 2518
19/05/2021 555.00p 559.75p 540.00p 555.00p 5195
18/05/2021 555.00p 559.75p 542.55p 555.00p 5501
17/05/2021 555.00p 570.00p 540.00p 555.00p 236608
14/05/2021 555.00p 560.00p 542.55p 555.00p 12665
13/05/2021 560.00p 560.00p 550.15p 555.00p 5036
12/05/2021 560.00p 565.00p 550.00p 560.00p 6992
11/05/2021 560.00p 565.00p 550.00p 560.00p 6726
10/05/2021 560.00p 567.00p 550.00p 560.00p 5008
07/05/2021 560.00p 570.00p 550.00p 560.00p 7208
06/05/2021 560.00p 569.50p 552.27p 560.00p 8849
05/05/2021 590.00p 595.00p 541.00p 560.00p 28587
04/05/2021 600.00p 601.90p 590.00p 590.00p 10786
03/05/2021 600.00p 602.40p 596.00p 600.00p 3250
30/04/2021 600.00p 602.40p 596.00p 600.00p 3250
29/04/2021 615.00p 617.90p 596.00p 600.00p 18472
28/04/2021 620.00p 621.75p 611.00p 615.00p 9219
27/04/2021 624.00p 629.00p 610.00p 620.00p 7062
26/04/2021 624.00p 630.00p 618.00p 624.00p 5080
23/04/2021 650.00p 650.00p 615.00p 624.00p 11233
22/04/2021 655.00p 660.00p 650.00p 650.00p 12375
21/04/2021 630.00p 659.90p 630.00p 655.00p 74716
20/04/2021 630.00p 639.98p 610.00p 630.00p 18144
19/04/2021 620.00p 630.00p 605.50p 630.00p 46035
16/04/2021 620.00p 620.00p 603.00p 620.00p 7628
15/04/2021 605.00p 630.00p 600.30p 620.00p 12941
14/04/2021 620.00p 620.00p 602.00p 605.00p 9068
13/04/2021 620.00p 620.00p 600.00p 620.00p 16062
12/04/2021 620.00p 620.00p 600.00p 620.00p 25322
09/04/2021 620.00p 620.00p 602.00p 620.00p 12032
08/04/2021 620.00p 620.00p 600.00p 620.00p 26769
07/04/2021 595.00p 620.00p 594.00p 615.00p 28599
06/04/2021 585.00p 619.50p 578.91p 595.00p 18222
05/04/2021 565.00p 590.00p 550.00p 585.00p 19492
02/04/2021 565.00p 590.00p 550.00p 585.00p 19492
01/04/2021 565.00p 590.00p 550.00p 585.00p 19492
31/03/2021 560.00p 590.00p 555.00p 565.00p 24641
30/03/2021 565.00p 572.20p 553.30p 560.00p 22153
29/03/2021 575.00p 580.00p 552.67p 565.00p 145270
26/03/2021 565.00p 600.00p 560.00p 575.00p 14027
25/03/2021 580.00p 589.98p 561.67p 565.00p 5387
24/03/2021 585.00p 595.00p 570.00p 580.00p 21344
23/03/2021 585.00p 589.70p 575.55p 585.00p 4685
22/03/2021 585.00p 594.75p 575.00p 585.00p 4906
19/03/2021 585.00p 590.00p 570.00p 585.00p 5542
18/03/2021 580.00p 590.00p 568.00p 585.00p 37158
17/03/2021 630.00p 630.00p 571.00p 580.00p 19518
16/03/2021 610.00p 622.50p 600.55p 612.50p 9277
15/03/2021 610.00p 618.00p 600.00p 607.50p 5651
12/03/2021 605.00p 618.00p 590.00p 607.50p 5186
11/03/2021 610.00p 625.00p 592.55p 607.50p 16352
10/03/2021 610.00p 618.00p 591.11p 607.50p 11047
09/03/2021 610.00p 625.00p 590.00p 607.50p 16178
08/03/2021 610.00p 620.00p 602.00p 607.50p 12377
05/03/2021 595.00p 622.50p 595.00p 607.50p 5428
04/03/2021 567.50p 609.00p 567.50p 600.00p 6797
03/03/2021 560.00p 590.00p 560.00p 567.50p 5870
02/03/2021 560.00p 580.00p 560.00p 560.00p 10335
01/03/2021 550.00p 575.00p 545.00p 557.50p 290809
26/02/2021 550.00p 570.00p 545.00p 550.00p 13393
25/02/2021 550.00p 569.98p 550.00p 550.00p 7756
24/02/2021 542.50p 560.00p 537.55p 547.50p 4538
23/02/2021 550.00p 551.10p 537.50p 542.50p 3905
22/02/2021 550.00p 550.00p 530.00p 542.50p 20454
19/02/2021 537.50p 540.00p 535.56p 537.50p 13291
18/02/2021 537.50p 540.00p 537.50p 537.50p 12581
17/02/2021 537.50p 542.00p 537.20p 537.50p 10216
16/02/2021 550.00p 550.00p 537.50p 537.50p 24208
15/02/2021 550.00p 550.00p 535.58p 545.00p 23250
12/02/2021 550.00p 550.00p 532.55p 545.00p 3431
11/02/2021 550.00p 555.00p 532.55p 545.00p 6388
10/02/2021 545.00p 551.90p 537.50p 545.00p 6822
09/02/2021 550.00p 558.00p 530.05p 545.00p 3111
08/02/2021 555.00p 555.00p 540.00p 550.00p 11292
05/02/2021 555.00p 564.00p 544.00p 550.00p 10424
04/02/2021 570.00p 570.00p 540.05p 555.00p 16947
03/02/2021 570.00p 580.00p 555.00p 580.00p 4784
02/02/2021 570.00p 570.00p 553.75p 565.00p 8774
01/02/2021 570.00p 573.00p 550.80p 570.00p 16801
29/01/2021 570.00p 575.00p 550.00p 570.00p 12859
28/01/2021 602.50p 602.50p 560.00p 575.00p 9317
27/01/2021 607.50p 607.50p 587.25p 602.50p 22654
26/01/2021 607.50p 629.98p 587.36p 607.50p 22125
25/01/2021 567.50p 630.00p 565.55p 607.50p 34003
22/01/2021 550.00p 570.00p 550.00p 550.00p 7260
21/01/2021 550.00p 570.00p 550.00p 550.00p 2469
20/01/2021 530.00p 570.00p 530.00p 550.00p 5431
19/01/2021 530.00p 550.00p 527.00p 530.00p 6067
18/01/2021 530.00p 550.00p 510.00p 530.00p 7752
15/01/2021 515.00p 544.00p 515.00p 530.00p 20902
14/01/2021 513.00p 528.44p 503.75p 515.00p 2820
13/01/2021 513.00p 528.44p 503.50p 513.00p 2658
12/01/2021 505.00p 525.00p 503.50p 510.00p 5336
11/01/2021 505.00p 520.00p 490.00p 505.00p 8596
08/01/2021 485.00p 520.00p 482.40p 505.00p 13363
07/01/2021 485.00p 510.00p 480.00p 480.00p 5387
06/01/2021 485.00p 490.00p 480.00p 480.00p 626
05/01/2021 485.00p 490.00p 480.00p 480.00p 513
04/01/2021 480.00p 490.00p 477.75p 480.00p 3857
01/01/2021 480.00p 489.98p 480.00p 480.00p 1743
31/12/2020 480.00p 489.98p 480.00p 480.00p 1743
30/12/2020 480.00p 490.00p 477.60p 480.00p 1345
29/12/2020 480.00p 487.00p 477.20p 480.00p 8882

*Close Price adjusted for both dividends and splits