Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/01/2017 291.00p 291.00p 287.00p 291.00p 3029
18/01/2017 292.00p 294.00p 285.00p 291.00p 24648
17/01/2017 291.00p 291.00p 287.00p 291.00p 6848
16/01/2017 295.00p 295.00p 291.00p 291.00p 5889
13/01/2017 291.00p 295.00p 288.00p 292.50p 20781
12/01/2017 287.50p 295.00p 287.50p 291.00p 15968
11/01/2017 285.00p 290.00p 285.00p 285.00p 12581
10/01/2017 287.50p 290.00p 285.00p 285.00p 13284
09/01/2017 287.50p 289.95p 284.58p 285.00p 24521
06/01/2017 287.50p 290.00p 280.00p 285.00p 6332
05/01/2017 287.50p 291.25p 285.00p 285.00p 4814
04/01/2017 287.50p 292.00p 280.50p 287.50p 6753
03/01/2017 287.50p 292.00p 283.55p 287.50p 9960
30/12/2016 290.50p 292.95p 280.70p 288.50p 10150
29/12/2016 272.50p 290.50p 272.50p 290.50p 16769
28/12/2016 272.50p 279.95p 272.50p 272.50p 618
23/12/2016 272.50p 278.00p 270.55p 272.50p 4408
22/12/2016 272.50p 279.95p 270.55p 272.50p 7984
21/12/2016 272.50p 279.00p 268.00p 272.50p 9457
20/12/2016 275.00p 275.00p 270.00p 272.50p 3000
19/12/2016 272.50p 280.00p 271.00p 275.00p 10067
16/12/2016 272.50p 280.00p 270.00p 272.50p 7560
15/12/2016 272.50p 278.90p 267.20p 272.50p 11763
14/12/2016 262.50p 275.00p 257.60p 272.50p 26809
13/12/2016 262.50p 270.00p 262.50p 262.50p 11027
12/12/2016 262.50p 269.00p 257.60p 262.50p 34676
09/12/2016 262.50p 267.00p 256.75p 262.50p 14830
08/12/2016 262.50p 267.65p 256.75p 262.50p 13217
07/12/2016 262.50p 262.50p 258.15p 262.50p 3800
06/12/2016 257.50p 270.00p 250.30p 262.50p 30082
05/12/2016 257.50p 259.65p 257.50p 257.50p 5011
02/12/2016 262.50p 263.00p 248.00p 257.50p 48045
01/12/2016 262.50p 267.50p 255.10p 262.50p 11653
30/11/2016 265.00p 265.00p 255.00p 262.50p 12606
29/11/2016 277.50p 281.25p 262.00p 265.00p 15500
28/11/2016 277.50p 281.25p 270.03p 277.50p 2304
25/11/2016 280.00p 282.00p 270.00p 277.50p 9713
24/11/2016 280.00p 280.00p 275.00p 280.00p 7990
23/11/2016 280.00p 282.50p 275.26p 280.00p 3302
22/11/2016 280.00p 283.00p 275.26p 280.00p 29317
21/11/2016 282.50p 282.50p 275.26p 280.00p 1470
18/11/2016 282.50p 282.50p 275.26p 280.00p 3768
17/11/2016 282.50p 282.50p 275.20p 280.00p 4246
16/11/2016 280.00p 282.50p 280.00p 280.00p 2093
15/11/2016 280.00p 284.50p 275.03p 280.00p 15097
14/11/2016 280.00p 282.50p 275.20p 280.00p 6376
11/11/2016 280.00p 282.65p 275.20p 280.00p 19067
10/11/2016 265.00p 288.50p 265.00p 282.50p 62864
09/11/2016 257.50p 270.00p 250.00p 262.50p 20175
08/11/2016 275.00p 275.00p 267.50p 267.50p 5925
07/11/2016 275.00p 277.00p 270.55p 275.00p 6522
04/11/2016 277.50p 277.50p 270.00p 275.00p 6953
03/11/2016 277.50p 281.10p 271.88p 277.50p 14187
02/11/2016 277.50p 277.50p 270.00p 277.50p 9089
01/11/2016 277.50p 277.85p 277.50p 277.50p 4831
31/10/2016 277.50p 277.85p 270.00p 277.50p 3646
28/10/2016 277.50p 282.00p 270.00p 277.50p 7612
27/10/2016 277.50p 282.00p 270.00p 277.50p 3006
26/10/2016 282.50p 283.48p 275.00p 277.50p 5827
25/10/2016 282.50p 286.50p 279.50p 282.50p 3807
24/10/2016 292.50p 292.50p 279.50p 282.50p 21094
21/10/2016 302.50p 302.50p 285.00p 292.50p 27538
20/10/2016 302.50p 303.30p 295.00p 302.50p 7338
19/10/2016 307.50p 312.75p 300.00p 302.50p 18218
18/10/2016 302.50p 310.00p 298.00p 307.50p 15428
17/10/2016 292.50p 310.00p 290.00p 302.50p 32161
14/10/2016 287.50p 294.00p 285.35p 290.00p 14068
13/10/2016 277.50p 293.07p 272.55p 287.50p 21813
12/10/2016 272.50p 285.00p 268.10p 277.50p 22327
11/10/2016 265.00p 275.00p 265.00p 272.50p 17092
10/10/2016 257.50p 270.00p 257.50p 265.00p 8526
07/10/2016 255.00p 264.98p 250.00p 257.50p 18511
06/10/2016 255.00p 260.00p 255.00p 255.00p 7721
05/10/2016 257.50p 260.00p 255.00p 255.00p 12238
04/10/2016 250.00p 264.94p 250.00p 257.50p 24230
03/10/2016 250.00p 255.00p 250.00p 250.00p 15513
30/09/2016 250.00p 254.94p 250.00p 250.00p 8631
29/09/2016 252.50p 255.00p 250.00p 250.00p 5776
28/09/2016 247.50p 255.00p 245.27p 254.00p 14870
27/09/2016 247.50p 254.28p 241.15p 247.50p 15178
26/09/2016 245.00p 252.21p 240.15p 247.50p 10225
23/09/2016 245.00p 246.77p 240.15p 245.00p 8721
22/09/2016 245.00p 248.00p 240.10p 245.00p 8902
21/09/2016 243.50p 249.48p 240.10p 245.00p 13338
20/09/2016 245.00p 245.60p 240.00p 243.50p 34326
19/09/2016 245.00p 245.00p 240.00p 245.00p 9106
16/09/2016 247.50p 254.00p 240.29p 245.00p 112789
15/09/2016 245.00p 251.70p 240.00p 247.50p 17092
14/09/2016 262.50p 269.30p 240.00p 245.00p 192078
13/09/2016 262.50p 267.00p 259.50p 265.00p 11934
12/09/2016 262.50p 262.75p 256.50p 262.50p 8076
09/09/2016 262.50p 262.85p 255.00p 262.50p 9447
08/09/2016 262.50p 265.00p 262.50p 262.50p 3269
07/09/2016 262.50p 262.50p 256.50p 262.50p 4940
06/09/2016 262.50p 263.50p 257.00p 262.50p 18714
05/09/2016 262.50p 264.50p 256.70p 262.50p 26312
02/09/2016 262.50p 264.50p 256.70p 262.50p 3924
01/09/2016 262.50p 264.50p 262.00p 262.50p 14056
31/08/2016 262.50p 264.50p 255.00p 262.50p 5539
30/08/2016 265.00p 265.00p 255.00p 262.50p 11042
26/08/2016 262.50p 265.50p 260.00p 265.00p 20952
25/08/2016 262.50p 265.00p 262.00p 262.50p 8321
24/08/2016 260.00p 264.75p 259.00p 262.50p 18287
23/08/2016 267.50p 274.00p 260.00p 260.00p 406
22/08/2016 267.50p 274.00p 265.50p 267.50p 4836
19/08/2016 267.50p 275.00p 261.00p 267.50p 42037
18/08/2016 260.00p 275.00p 259.10p 267.50p 6726
17/08/2016 255.00p 263.00p 255.00p 260.00p 5754
16/08/2016 255.00p 255.00p 253.60p 255.00p 3892
15/08/2016 252.50p 260.00p 249.95p 255.00p 9989
12/08/2016 252.50p 260.00p 249.60p 252.50p 5721
11/08/2016 247.50p 260.00p 240.00p 252.50p 12249
10/08/2016 247.50p 252.00p 243.00p 247.50p 7966
09/08/2016 247.50p 253.00p 243.35p 247.50p 3846
08/08/2016 247.50p 254.50p 243.00p 247.50p 9881
05/08/2016 247.50p 254.50p 243.00p 247.50p 5469
04/08/2016 247.50p 254.50p 244.11p 247.50p 13801
03/08/2016 247.50p 255.00p 242.55p 247.50p 17996
02/08/2016 247.50p 255.00p 242.50p 247.50p 4012
01/08/2016 247.50p 255.00p 242.28p 247.50p 9059
29/07/2016 247.50p 252.90p 241.55p 247.50p 13438
28/07/2016 247.50p 255.00p 242.55p 247.50p 19424
27/07/2016 247.50p 255.00p 242.15p 247.50p 19815
26/07/2016 247.50p 248.75p 241.80p 247.50p 9915
25/07/2016 247.50p 255.00p 241.66p 247.50p 23771
22/07/2016 247.50p 248.75p 241.50p 247.50p 15420
21/07/2016 247.50p 249.00p 246.25p 247.50p 45715
20/07/2016 247.50p 255.00p 240.50p 247.50p 33375
19/07/2016 247.50p 249.90p 241.20p 247.50p 27841
18/07/2016 247.50p 250.00p 241.00p 247.50p 5572
15/07/2016 247.50p 250.95p 242.00p 247.50p 17978
14/07/2016 252.50p 259.00p 245.00p 247.50p 7486
13/07/2016 257.50p 264.00p 252.00p 257.50p 14663
12/07/2016 257.50p 264.00p 254.28p 257.50p 12597
11/07/2016 245.00p 265.00p 245.00p 257.50p 38328
08/07/2016 240.00p 245.60p 238.25p 245.00p 11640
07/07/2016 237.50p 241.20p 233.15p 240.00p 10928
06/07/2016 237.50p 239.75p 230.00p 237.50p 13005
05/07/2016 237.50p 240.00p 230.00p 237.50p 28068
04/07/2016 234.00p 242.17p 225.00p 237.50p 68876
01/07/2016 237.50p 238.00p 228.00p 234.00p 70616
30/06/2016 238.50p 244.70p 232.00p 237.50p 29014
29/06/2016 236.50p 245.75p 228.00p 238.50p 53971
28/06/2016 240.00p 240.00p 223.00p 236.50p 53446
27/06/2016 250.00p 251.50p 235.00p 242.50p 21403
24/06/2016 252.50p 253.00p 240.00p 250.00p 20108
23/06/2016 257.50p 258.00p 250.15p 257.50p 10480
22/06/2016 260.00p 260.00p 245.75p 257.50p 9406
21/06/2016 260.00p 261.00p 255.00p 260.00p 13001
20/06/2016 257.50p 262.00p 255.00p 260.00p 23262
17/06/2016 260.00p 260.00p 247.25p 257.50p 5854
16/06/2016 262.50p 263.00p 255.00p 260.00p 3993
15/06/2016 245.00p 265.00p 240.70p 262.50p 30488
14/06/2016 260.00p 260.00p 241.05p 245.00p 15256
13/06/2016 260.00p 267.20p 253.00p 260.00p 19368
10/06/2016 257.50p 267.90p 257.33p 260.00p 18324
09/06/2016 257.50p 257.50p 250.00p 257.50p 12963
08/06/2016 252.50p 260.00p 247.20p 257.50p 24849
07/06/2016 260.00p 260.00p 245.00p 255.00p 58065
06/06/2016 260.00p 261.90p 255.55p 260.00p 5921
03/06/2016 260.00p 262.00p 256.60p 260.00p 32517
02/06/2016 260.00p 260.50p 256.60p 260.00p 7905
01/06/2016 260.00p 260.04p 256.60p 260.00p 13981
31/05/2016 260.00p 260.00p 258.10p 260.00p 8009
27/05/2016 260.00p 260.00p 255.00p 260.00p 27182
26/05/2016 260.00p 260.00p 258.00p 260.00p 4252
25/05/2016 257.50p 260.00p 252.75p 260.00p 38212
24/05/2016 257.50p 261.50p 257.50p 257.50p 9079
23/05/2016 257.50p 258.25p 250.00p 257.50p 24777
20/05/2016 257.50p 258.25p 252.75p 257.50p 25740
19/05/2016 257.50p 258.25p 253.30p 257.50p 5729
18/05/2016 257.50p 260.00p 253.30p 257.50p 7639
17/05/2016 257.50p 260.00p 257.50p 257.50p 5401
16/05/2016 257.50p 261.00p 253.30p 257.50p 9208
13/05/2016 257.50p 262.00p 255.00p 257.50p 40969
12/05/2016 257.50p 260.80p 255.60p 257.50p 8375
11/05/2016 257.50p 260.95p 255.60p 257.50p 13073
10/05/2016 257.50p 260.95p 255.00p 257.50p 11775
09/05/2016 257.50p 261.70p 250.00p 257.50p 58642
06/05/2016 257.50p 261.00p 255.60p 257.50p 11395
05/05/2016 257.50p 262.00p 255.60p 257.50p 14590
04/05/2016 260.00p 263.30p 251.00p 257.50p 25531
03/05/2016 262.50p 264.20p 251.00p 260.00p 11446
29/04/2016 262.50p 266.10p 255.00p 262.50p 13948
28/04/2016 262.50p 266.40p 258.20p 262.50p 43721
27/04/2016 262.50p 266.70p 258.20p 262.50p 6833
26/04/2016 262.50p 266.70p 258.20p 262.50p 22391
25/04/2016 262.50p 267.50p 257.00p 262.50p 27437
22/04/2016 262.50p 266.70p 257.00p 262.50p 2840
21/04/2016 262.50p 267.50p 255.50p 262.50p 19410
20/04/2016 265.00p 268.00p 255.50p 262.50p 10194
19/04/2016 265.00p 270.00p 260.00p 265.00p 59882
18/04/2016 260.00p 270.00p 260.00p 265.00p 57658
15/04/2016 245.00p 270.00p 245.00p 260.00p 66051
14/04/2016 237.50p 245.00p 237.50p 242.50p 46448
13/04/2016 235.00p 245.00p 230.00p 237.50p 92781
12/04/2016 245.00p 245.00p 234.00p 235.00p 49590
11/04/2016 247.50p 248.00p 234.79p 245.00p 39618
08/04/2016 247.50p 247.50p 245.00p 247.50p 35038
07/04/2016 247.50p 247.75p 245.00p 247.50p 43885

*Close Price adjusted for both dividends and splits