Applied Nutrition (APN) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Applied Nutrition

Date Open High Low Close* Volume
24/04/2025 115.00p 117.00p 113.90p 115.00p 54552
23/04/2025 113.40p 117.00p 111.10p 114.40p 122420
22/04/2025 114.00p 114.00p 108.60p 112.00p 403712
17/04/2025 109.00p 113.80p 109.00p 110.00p 37306
16/04/2025 112.00p 113.80p 108.88p 110.00p 290837
15/04/2025 114.00p 114.00p 107.78p 108.20p 67832
14/04/2025 111.40p 111.80p 109.19p 109.60p 76210
11/04/2025 112.00p 112.00p 108.40p 108.40p 34426
10/04/2025 112.00p 114.00p 107.40p 107.40p 203313
09/04/2025 108.00p 111.80p 104.80p 108.00p 69570
08/04/2025 114.00p 114.80p 110.00p 110.00p 222793
07/04/2025 107.40p 113.80p 104.18p 112.00p 2040282
04/04/2025 109.00p 113.00p 105.88p 111.00p 103413
03/04/2025 112.80p 112.80p 108.20p 109.00p 65010
02/04/2025 110.40p 116.41p 109.00p 113.00p 208364
01/04/2025 117.00p 118.55p 112.20p 113.00p 158883
31/03/2025 119.00p 119.35p 116.80p 117.00p 381324
28/03/2025 120.00p 120.83p 119.60p 119.60p 22453
27/03/2025 121.00p 121.80p 119.16p 120.00p 105667
26/03/2025 122.00p 123.00p 120.40p 121.00p 537365
25/03/2025 122.00p 123.60p 121.27p 122.00p 106193
24/03/2025 121.40p 123.00p 121.20p 121.40p 247365
21/03/2025 122.40p 123.92p 120.20p 121.40p 877119
20/03/2025 124.80p 125.00p 122.35p 123.00p 43388
19/03/2025 122.00p 125.00p 122.00p 123.40p 51362
18/03/2025 122.40p 124.60p 120.00p 121.60p 427283
17/03/2025 122.00p 124.60p 119.80p 120.20p 60090
14/03/2025 124.20p 124.20p 122.20p 122.20p 23356
13/03/2025 119.00p 124.80p 118.00p 123.80p 520836
12/03/2025 122.00p 122.00p 116.66p 118.40p 528729
11/03/2025 117.80p 118.88p 115.31p 116.40p 581965
10/03/2025 120.80p 121.71p 117.00p 117.60p 245769
07/03/2025 121.00p 126.80p 118.20p 120.60p 360646
06/03/2025 124.00p 126.20p 121.00p 121.00p 73450
05/03/2025 126.00p 129.80p 121.65p 123.00p 333743
04/03/2025 131.00p 133.80p 126.40p 127.00p 87971
03/03/2025 134.00p 138.60p 130.00p 130.00p 56565
28/02/2025 135.00p 138.80p 132.00p 132.00p 380861
27/02/2025 137.00p 139.60p 132.00p 134.00p 125670
26/02/2025 139.80p 139.80p 133.26p 138.00p 116385
25/02/2025 140.00p 141.20p 138.00p 138.00p 202058
24/02/2025 142.00p 143.80p 138.20p 139.80p 62095
21/02/2025 142.00p 145.80p 140.00p 140.60p 1495315
20/02/2025 144.00p 145.00p 140.60p 140.60p 209530
19/02/2025 145.20p 149.80p 143.40p 143.40p 197917
18/02/2025 147.00p 148.80p 145.00p 145.00p 53401
17/02/2025 147.40p 149.80p 146.00p 147.00p 54820
14/02/2025 149.00p 149.80p 146.40p 147.20p 130483
13/02/2025 152.00p 154.71p 147.00p 149.40p 172977
12/02/2025 149.80p 150.80p 148.00p 148.60p 238501
11/02/2025 148.00p 150.00p 148.00p 149.20p 32335
10/02/2025 149.20p 154.60p 147.30p 148.40p 55973
07/02/2025 149.80p 150.00p 148.00p 150.00p 149632
06/02/2025 150.00p 150.00p 148.00p 148.00p 24627
05/02/2025 150.40p 152.80p 147.00p 147.00p 217497
04/02/2025 147.20p 154.20p 147.20p 151.00p 34830
03/02/2025 150.00p 153.94p 145.20p 152.60p 93186
31/01/2025 153.00p 154.80p 150.00p 154.80p 146892
30/01/2025 151.60p 157.04p 150.00p 151.60p 101546
29/01/2025 152.00p 152.85p 150.00p 150.00p 217021
28/01/2025 151.00p 157.14p 150.00p 152.00p 74505
27/01/2025 152.00p 157.60p 151.00p 151.40p 145576
24/01/2025 154.00p 158.00p 151.81p 152.20p 116812
23/01/2025 149.20p 154.00p 146.47p 154.00p 492884
22/01/2025 143.20p 147.00p 143.05p 147.00p 203947
21/01/2025 143.20p 145.00p 143.02p 144.00p 75356
20/01/2025 142.20p 145.00p 139.90p 143.80p 369580
17/01/2025 144.00p 145.00p 142.00p 144.00p 761394
16/01/2025 142.00p 145.00p 138.20p 142.00p 330222
15/01/2025 139.00p 143.00p 138.60p 140.00p 289367
14/01/2025 137.00p 140.62p 136.20p 138.60p 269147
13/01/2025 138.00p 139.25p 136.40p 137.00p 122471
10/01/2025 139.00p 142.80p 138.00p 139.00p 327714
09/01/2025 139.00p 141.00p 138.80p 140.20p 160324
08/01/2025 140.00p 143.00p 138.29p 140.60p 1095903
07/01/2025 140.80p 140.80p 138.00p 139.00p 30541
06/01/2025 143.00p 143.00p 137.30p 140.00p 31376
03/01/2025 140.00p 142.80p 139.35p 140.20p 26948
02/01/2025 140.20p 142.80p 137.10p 139.80p 77113
31/12/2024 141.00p 141.80p 139.01p 140.60p 164039
30/12/2024 142.00p 143.80p 135.00p 141.00p 102662
27/12/2024 145.00p 145.00p 135.60p 139.00p 22344
24/12/2024 141.00p 145.00p 141.00p 142.60p 69786
23/12/2024 141.60p 145.00p 140.00p 140.60p 113456
20/12/2024 145.00p 145.00p 137.00p 141.40p 3351779
19/12/2024 145.00p 145.00p 142.00p 142.80p 178425
18/12/2024 143.00p 144.80p 142.00p 144.40p 170125
17/12/2024 142.00p 145.00p 142.00p 143.00p 83574
16/12/2024 144.80p 145.00p 140.20p 141.60p 120016
13/12/2024 142.20p 145.00p 140.95p 143.00p 145553
12/12/2024 145.00p 145.00p 138.81p 142.60p 176850
11/12/2024 140.00p 144.80p 138.71p 139.80p 163733
10/12/2024 137.50p 140.00p 136.00p 140.00p 607489
09/12/2024 138.00p 138.50p 133.93p 138.00p 778007
06/12/2024 137.00p 138.00p 136.00p 137.50p 578146
05/12/2024 136.50p 138.00p 133.00p 137.00p 407042
04/12/2024 136.50p 138.00p 136.00p 136.00p 109586
03/12/2024 136.50p 139.50p 131.93p 135.00p 62075
02/12/2024 136.00p 140.00p 135.00p 135.50p 76516
29/11/2024 137.00p 138.50p 135.00p 135.50p 74026
28/11/2024 137.50p 141.00p 135.00p 136.50p 93122
27/11/2024 138.00p 140.50p 136.80p 138.00p 115185
26/11/2024 138.50p 141.00p 136.00p 137.50p 63210
25/11/2024 139.00p 141.00p 138.06p 139.50p 231831
22/11/2024 137.00p 142.25p 137.00p 139.00p 102958
21/11/2024 138.00p 141.00p 137.00p 137.00p 73904
20/11/2024 138.00p 141.00p 136.87p 138.50p 39267
19/11/2024 138.00p 141.00p 137.50p 138.00p 107968
18/11/2024 138.50p 141.00p 138.00p 139.00p 67808
15/11/2024 139.00p 143.50p 134.75p 138.00p 71694
14/11/2024 138.00p 142.50p 138.00p 139.00p 151879
13/11/2024 139.50p 142.60p 138.50p 140.50p 327734
12/11/2024 139.00p 141.00p 138.50p 140.00p 320229
11/11/2024 144.00p 144.00p 139.50p 140.00p 221082
08/11/2024 140.50p 142.00p 139.50p 141.50p 120100
07/11/2024 142.00p 143.50p 141.50p 141.50p 259671
06/11/2024 143.00p 144.50p 141.50p 142.50p 398476
05/11/2024 143.00p 144.50p 141.00p 143.00p 301881
04/11/2024 144.00p 144.00p 138.50p 142.50p 312372
01/11/2024 143.00p 143.00p 138.12p 142.00p 690142
31/10/2024 143.52p 145.88p 140.22p 140.22p 450581
30/10/2024 140.00p 143.96p 139.35p 143.50p 810202
29/10/2024 136.00p 138.50p 136.00p 137.80p 688603
28/10/2024 135.50p 139.00p 135.03p 136.00p 201625
25/10/2024 142.00p 145.00p 134.30p 135.00p 2215389
24/10/2024 150.00p 151.80p 142.43p 147.26p 3592007

*Close Price adjusted for both dividends and splits