Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/11/2017 432.50p 440.00p 431.01p 432.50p 2708
01/11/2017 420.00p 440.00p 420.00p 432.50p 34089
31/10/2017 422.50p 425.00p 420.00p 420.00p 4632
30/10/2017 417.50p 425.00p 417.50p 420.00p 15907
27/10/2017 417.50p 425.00p 415.00p 417.50p 16499
26/10/2017 417.50p 425.00p 410.00p 417.50p 31912
25/10/2017 417.50p 425.00p 416.11p 417.50p 6287
24/10/2017 417.50p 425.00p 415.33p 417.50p 51151
23/10/2017 417.50p 420.01p 415.00p 417.50p 15629
20/10/2017 412.50p 420.25p 412.50p 417.50p 134536
19/10/2017 412.50p 417.50p 410.15p 412.50p 1966
18/10/2017 410.00p 420.00p 410.00p 412.50p 9078
17/10/2017 410.00p 415.00p 410.00p 410.00p 2406
16/10/2017 410.00p 415.00p 410.00p 410.00p 22671
13/10/2017 410.00p 410.00p 410.00p 410.00p 9409
12/10/2017 410.00p 410.00p 410.00p 410.00p 3459
11/10/2017 407.50p 410.00p 407.50p 410.00p 22216
10/10/2017 407.50p 407.50p 407.50p 407.50p 7942
09/10/2017 407.50p 407.50p 407.50p 407.50p 17602
06/10/2017 402.50p 410.00p 402.50p 407.50p 291492
05/10/2017 400.00p 402.50p 400.00p 402.50p 14884
04/10/2017 400.00p 400.00p 395.00p 400.00p 23888
03/10/2017 400.00p 400.00p 400.00p 400.00p 1774
02/10/2017 402.50p 402.50p 395.00p 400.00p 9834
29/09/2017 402.50p 402.50p 402.50p 402.50p 9859
28/09/2017 402.50p 402.50p 402.50p 402.50p 4019
27/09/2017 405.00p 405.00p 402.50p 402.50p 13126
26/09/2017 380.00p 407.50p 380.00p 405.00p 128422
25/09/2017 380.00p 380.00p 380.00p 380.00p 23044
22/09/2017 380.00p 380.00p 380.00p 380.00p 22033
21/09/2017 380.00p 380.00p 380.00p 380.00p 14482
20/09/2017 375.00p 380.00p 375.00p 380.00p 286117
19/09/2017 347.50p 375.00p 336.00p 375.00p 125624
18/09/2017 337.50p 337.50p 336.00p 336.00p 7090
15/09/2017 347.50p 347.50p 337.50p 337.50p 66937
14/09/2017 350.00p 350.00p 347.50p 347.50p 10188
13/09/2017 350.00p 350.00p 350.00p 350.00p 724
12/09/2017 347.50p 350.00p 347.50p 350.00p 4230
11/09/2017 350.00p 347.50p 347.50p 347.50p 21444
08/09/2017 347.50p 347.50p 347.50p 347.50p 6389
07/09/2017 347.50p 347.50p 347.50p 347.50p 2985
06/09/2017 356.00p 356.50p 343.50p 347.50p 19924
05/09/2017 356.50p 360.00p 355.00p 356.50p 366
04/09/2017 358.00p 358.00p 355.00p 356.50p 7529
01/09/2017 356.50p 356.50p 356.00p 356.50p 6951
31/08/2017 356.50p 356.50p 356.50p 356.50p 10451
30/08/2017 356.50p 356.50p 356.50p 356.50p 2591
29/08/2017 359.00p 356.50p 356.50p 356.50p 6166
25/08/2017 359.00p 356.50p 356.50p 356.50p 14106
24/08/2017 356.50p 356.50p 356.50p 356.50p 4537
23/08/2017 356.50p 356.50p 356.50p 356.50p 11217
22/08/2017 356.50p 356.50p 356.50p 356.50p 17394
21/08/2017 355.00p 356.50p 355.00p 356.50p 10163
18/08/2017 355.00p 355.00p 355.00p 355.00p 4919
17/08/2017 355.00p 355.00p 352.50p 355.00p 6356
16/08/2017 352.50p 352.50p 352.50p 352.50p 12055
15/08/2017 352.50p 352.50p 352.50p 352.50p 5875
14/08/2017 352.50p 352.50p 352.50p 352.50p 11320
11/08/2017 352.50p 352.50p 352.50p 352.50p 9534
10/08/2017 354.00p 355.00p 352.50p 352.50p 7203
09/08/2017 354.00p 354.00p 354.00p 354.00p 21854
08/08/2017 354.00p 354.00p 354.00p 354.00p 10819
07/08/2017 354.00p 354.00p 354.00p 354.00p 16537
04/08/2017 352.50p 354.00p 352.50p 354.00p 39915
03/08/2017 352.50p 355.00p 352.50p 352.50p 10948
02/08/2017 355.00p 355.00p 355.00p 355.00p 31849
01/08/2017 355.00p 355.00p 355.00p 355.00p 21502
31/07/2017 355.00p 355.00p 355.00p 355.00p 7013
28/07/2017 355.00p 355.00p 355.00p 355.00p 10721
27/07/2017 355.00p 355.00p 355.00p 355.00p 19561
26/07/2017 355.00p 355.00p 355.00p 355.00p 9266
25/07/2017 355.00p 355.00p 355.00p 355.00p 17960
24/07/2017 355.00p 355.00p 355.00p 355.00p 26751
21/07/2017 357.50p 355.00p 355.00p 355.00p 12465
20/07/2017 352.50p 355.00p 352.50p 355.00p 6040
19/07/2017 345.00p 352.50p 345.00p 352.50p 18450
18/07/2017 345.00p 345.00p 345.00p 345.00p 10006
17/07/2017 345.00p 345.00p 345.00p 345.00p 18860
14/07/2017 342.50p 345.00p 342.50p 345.00p 6773
13/07/2017 342.50p 347.50p 342.50p 342.50p 4188
12/07/2017 345.00p 347.50p 345.00p 347.50p 20571
11/07/2017 345.00p 345.00p 342.50p 345.00p 9282
10/07/2017 342.50p 345.00p 342.50p 345.00p 21593
07/07/2017 342.50p 342.50p 342.50p 342.50p 9943
06/07/2017 342.50p 342.50p 337.50p 342.50p 6594
05/07/2017 342.50p 342.50p 342.50p 342.50p 8759
04/07/2017 342.50p 342.50p 342.50p 342.50p 31923
03/07/2017 342.50p 342.50p 342.50p 342.50p 24882
30/06/2017 342.50p 342.50p 337.50p 342.50p 17297
29/06/2017 327.50p 342.50p 327.50p 342.50p 92552
28/06/2017 327.50p 327.50p 327.50p 327.50p 21670
27/06/2017 327.50p 327.50p 327.50p 327.50p 4896
26/06/2017 327.50p 327.50p 327.50p 327.50p 12181
23/06/2017 327.50p 327.50p 327.50p 327.50p 2728
22/06/2017 327.50p 327.50p 327.50p 327.50p 0
21/06/2017 327.50p 327.50p 327.50p 327.50p 0
20/06/2017 327.50p 327.50p 327.50p 327.50p 0
19/06/2017 327.50p 327.50p 327.50p 327.50p 0
16/06/2017 327.50p 328.90p 326.55p 327.50p 9875
15/06/2017 327.50p 332.50p 327.50p 327.50p 1057
14/06/2017 327.50p 328.90p 326.55p 327.50p 2936
13/06/2017 327.50p 329.00p 327.50p 327.50p 25262
12/06/2017 327.50p 329.50p 326.55p 327.50p 6482
09/06/2017 327.50p 330.00p 326.25p 327.50p 341734
08/06/2017 327.50p 327.50p 326.25p 327.50p 1848
07/06/2017 327.50p 329.38p 326.55p 327.50p 11185
06/06/2017 327.50p 329.38p 326.55p 327.50p 4833
05/06/2017 327.50p 329.49p 326.55p 327.50p 10334
02/06/2017 327.50p 329.49p 326.75p 327.50p 19520
01/06/2017 327.50p 329.49p 326.75p 327.50p 6857
31/05/2017 327.50p 329.49p 327.00p 327.50p 20990
30/05/2017 327.50p 332.50p 325.00p 327.50p 14595
26/05/2017 327.50p 327.50p 325.03p 327.50p 13521
25/05/2017 327.50p 332.50p 326.75p 327.50p 868
24/05/2017 327.50p 330.00p 326.55p 327.50p 13371
23/05/2017 330.00p 330.00p 327.50p 327.50p 43518
22/05/2017 330.00p 332.50p 328.00p 330.00p 5057
19/05/2017 330.00p 332.50p 325.00p 330.00p 25655
18/05/2017 330.00p 335.00p 330.00p 330.00p 22201
17/05/2017 330.00p 335.00p 330.00p 330.00p 17464
16/05/2017 327.50p 334.00p 325.00p 330.00p 13545
15/05/2017 325.00p 330.00p 325.00p 327.50p 32134
12/05/2017 325.00p 330.00p 325.00p 325.00p 11420
11/05/2017 325.00p 330.00p 325.00p 325.00p 4963
10/05/2017 325.00p 330.00p 322.11p 325.00p 11482
09/05/2017 320.00p 326.54p 320.00p 325.00p 6711
08/05/2017 320.00p 325.00p 320.00p 320.00p 20656
05/05/2017 320.00p 325.00p 320.00p 320.00p 11933
04/05/2017 320.00p 324.95p 320.00p 320.00p 6763
03/05/2017 320.00p 323.00p 317.50p 320.00p 19486
02/05/2017 317.50p 320.00p 317.50p 317.50p 14166
28/04/2017 322.50p 323.37p 317.00p 317.50p 27100
27/04/2017 315.00p 326.70p 315.00p 322.50p 43189
26/04/2017 310.00p 319.00p 310.00p 315.00p 148838
25/04/2017 310.00p 315.00p 310.00p 310.00p 6330
24/04/2017 310.00p 315.00p 310.00p 310.00p 11342
21/04/2017 305.00p 312.00p 305.00p 310.00p 12964
20/04/2017 305.00p 310.00p 305.00p 305.00p 11474
19/04/2017 305.00p 310.00p 301.11p 305.00p 21504
18/04/2017 320.00p 320.00p 305.00p 305.00p 23120
13/04/2017 320.00p 325.00p 315.00p 317.50p 55164
12/04/2017 310.00p 321.00p 310.00p 317.50p 28257
11/04/2017 310.00p 316.00p 309.67p 310.00p 16629
10/04/2017 305.00p 315.00p 303.00p 310.00p 27657
07/04/2017 305.00p 310.00p 305.00p 305.00p 14042
06/04/2017 305.00p 306.40p 302.00p 305.00p 1648
05/04/2017 305.00p 310.00p 300.00p 305.00p 22483
04/04/2017 307.00p 307.80p 301.00p 305.00p 7146
03/04/2017 310.00p 310.00p 301.00p 307.00p 20500
31/03/2017 310.00p 310.00p 305.50p 310.00p 3300
30/03/2017 315.00p 315.50p 305.00p 310.00p 28428
29/03/2017 315.00p 315.50p 310.03p 315.00p 16243
28/03/2017 315.00p 318.75p 310.00p 315.00p 33583
27/03/2017 310.00p 319.90p 310.00p 315.00p 43313
24/03/2017 310.00p 314.95p 308.30p 310.00p 32853
23/03/2017 307.50p 314.95p 307.50p 310.00p 8348
22/03/2017 307.50p 315.00p 305.00p 307.50p 18642
21/03/2017 305.00p 315.00p 305.00p 310.00p 17553
20/03/2017 300.00p 310.00p 295.00p 305.00p 48569
17/03/2017 295.00p 305.00p 295.00p 300.00p 24829
16/03/2017 295.00p 302.60p 295.00p 295.00p 12937
15/03/2017 292.50p 295.00p 290.55p 295.00p 22543
14/03/2017 290.00p 295.00p 290.00p 292.50p 44376
13/03/2017 290.00p 300.00p 285.00p 290.00p 19629
10/03/2017 305.00p 305.00p 290.00p 290.00p 42613
09/03/2017 305.00p 306.00p 300.00p 305.00p 12363
08/03/2017 305.00p 308.90p 300.03p 305.00p 30080
07/03/2017 310.00p 313.90p 300.00p 300.00p 19917
06/03/2017 310.00p 314.00p 307.11p 310.00p 32759
03/03/2017 305.00p 310.00p 302.11p 307.50p 30675
02/03/2017 295.00p 312.00p 295.00p 305.00p 65155
01/03/2017 280.00p 299.95p 280.00p 295.00p 62146
28/02/2017 285.00p 285.00p 276.11p 280.00p 20399
27/02/2017 272.50p 290.00p 271.55p 285.00p 35183
24/02/2017 270.00p 280.00p 267.30p 277.50p 1623773
23/02/2017 270.00p 270.00p 267.30p 270.00p 2627
22/02/2017 270.00p 274.00p 267.30p 270.00p 7398
21/02/2017 270.00p 273.00p 265.00p 270.00p 15341
20/02/2017 270.00p 275.00p 265.50p 270.00p 14277
17/02/2017 272.50p 274.99p 268.11p 270.00p 21549
16/02/2017 272.50p 274.99p 268.55p 272.50p 9094
15/02/2017 272.50p 274.99p 272.50p 272.50p 4561
14/02/2017 272.50p 279.95p 271.00p 272.50p 107010
13/02/2017 272.50p 274.99p 271.00p 272.50p 3693
10/02/2017 272.50p 274.99p 270.00p 272.50p 1047
09/02/2017 272.50p 275.05p 267.00p 272.50p 10028
08/02/2017 272.50p 278.55p 272.50p 272.50p 6260
07/02/2017 272.50p 273.90p 272.50p 272.50p 6825
06/02/2017 272.50p 274.44p 268.00p 272.50p 9318
03/02/2017 270.00p 279.00p 266.00p 272.50p 46620
02/02/2017 272.50p 275.00p 261.70p 270.00p 34858
01/02/2017 280.00p 285.00p 277.00p 280.00p 5860
31/01/2017 285.00p 285.00p 277.00p 280.00p 16032
30/01/2017 285.00p 285.00p 280.03p 282.50p 11103
27/01/2017 285.00p 290.00p 282.66p 285.00p 14434
26/01/2017 285.00p 285.00p 283.00p 285.00p 507
25/01/2017 283.50p 286.95p 282.00p 285.00p 15336
24/01/2017 291.00p 292.00p 282.00p 282.50p 13805
23/01/2017 291.00p 293.00p 289.00p 291.00p 6047
20/01/2017 291.00p 293.90p 289.64p 291.00p 4951

*Close Price adjusted for both dividends and splits