Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/06/2015 332.50p 340.00p 332.50p 332.50p 4166
22/06/2015 337.50p 340.00p 325.08p 332.50p 9135
19/06/2015 337.50p 345.00p 330.00p 337.50p 4214
18/06/2015 345.00p 346.45p 330.00p 337.50p 12033
17/06/2015 345.00p 346.50p 340.00p 345.00p 8091
16/06/2015 345.00p 347.00p 340.00p 345.00p 7734
15/06/2015 345.00p 348.00p 340.00p 345.00p 14665
12/06/2015 345.00p 348.00p 345.00p 345.00p 12129
11/06/2015 345.00p 348.00p 340.00p 345.00p 6323
10/06/2015 347.50p 347.50p 346.00p 347.50p 2050
09/06/2015 347.50p 349.05p 347.50p 347.50p 695
08/06/2015 347.50p 349.80p 345.60p 347.50p 23828
05/06/2015 347.50p 349.50p 347.50p 347.50p 3197
04/06/2015 347.50p 349.50p 345.00p 347.50p 8662
03/06/2015 347.50p 348.75p 345.70p 347.50p 3758
02/06/2015 347.50p 350.00p 345.50p 347.50p 112010
01/06/2015 347.50p 349.00p 345.00p 347.50p 11945
29/05/2015 347.50p 350.00p 345.00p 347.50p 10182
28/05/2015 350.00p 355.55p 345.00p 347.50p 59357
27/05/2015 357.50p 357.50p 345.00p 350.00p 26342
26/05/2015 365.00p 370.00p 355.00p 357.50p 60795
22/05/2015 347.50p 370.00p 347.50p 362.50p 23040
21/05/2015 337.50p 355.00p 337.50p 347.50p 10991
20/05/2015 337.50p 344.78p 337.50p 337.50p 10148
19/05/2015 337.50p 345.00p 337.50p 337.50p 11340
18/05/2015 337.50p 344.78p 337.50p 337.50p 6339
15/05/2015 337.50p 344.85p 337.50p 337.50p 864
14/05/2015 337.50p 344.85p 337.50p 337.50p 4151
13/05/2015 337.50p 345.00p 336.50p 337.50p 3749
12/05/2015 325.00p 345.00p 325.00p 337.50p 11015
11/05/2015 325.00p 333.00p 323.50p 325.00p 11462
08/05/2015 325.00p 329.90p 320.00p 325.00p 6087
07/05/2015 325.00p 330.00p 323.00p 325.00p 12605
06/05/2015 325.00p 329.90p 320.00p 325.00p 15380
05/05/2015 325.00p 330.00p 325.00p 325.00p 3413
01/05/2015 325.00p 330.00p 320.00p 325.00p 53553
30/04/2015 325.00p 333.00p 320.00p 325.00p 18263
29/04/2015 325.00p 330.00p 319.79p 325.00p 22106
28/04/2015 332.50p 333.00p 324.00p 327.50p 13335
27/04/2015 347.50p 349.00p 330.00p 332.50p 15168
24/04/2015 347.50p 350.20p 340.00p 347.50p 3898
23/04/2015 347.50p 353.25p 342.00p 347.50p 5100
22/04/2015 347.50p 355.00p 342.00p 347.50p 26959
21/04/2015 335.00p 355.96p 335.00p 347.50p 27705
20/04/2015 335.00p 340.00p 330.00p 335.00p 26931
17/04/2015 335.00p 340.00p 330.00p 335.00p 19226
16/04/2015 332.50p 340.00p 332.00p 335.00p 28582
15/04/2015 315.00p 335.00p 315.00p 330.00p 15636
14/04/2015 315.00p 319.95p 315.00p 315.00p 6998
13/04/2015 315.00p 320.00p 310.00p 315.00p 14269
10/04/2015 310.00p 320.00p 310.00p 315.00p 49786
09/04/2015 307.00p 312.00p 307.00p 308.50p 14243
08/04/2015 308.50p 311.00p 305.50p 307.00p 29244
07/04/2015 308.50p 312.00p 305.00p 308.50p 40495
02/04/2015 308.50p 311.23p 308.25p 308.50p 11710
01/04/2015 308.50p 310.88p 308.20p 308.50p 14931
31/03/2015 308.50p 311.75p 307.00p 308.50p 52525
30/03/2015 307.00p 312.00p 307.00p 308.50p 12594
27/03/2015 307.00p 310.50p 306.00p 307.00p 23129
26/03/2015 307.00p 312.00p 306.00p 307.00p 14343
25/03/2015 306.00p 312.00p 305.20p 307.00p 12152
24/03/2015 305.00p 309.00p 302.00p 306.00p 40422
23/03/2015 303.00p 310.00p 301.20p 305.00p 20396
20/03/2015 301.50p 305.00p 300.00p 303.00p 49045
19/03/2015 300.00p 302.50p 298.00p 301.50p 42218
18/03/2015 300.00p 302.50p 296.55p 300.00p 33793
17/03/2015 300.00p 302.20p 296.55p 300.00p 16691
16/03/2015 305.00p 307.75p 298.00p 302.50p 63827
13/03/2015 305.00p 305.00p 302.00p 305.00p 12982
12/03/2015 305.00p 310.00p 302.00p 305.00p 28888
11/03/2015 297.50p 307.80p 293.00p 305.00p 1432385
10/03/2015 295.00p 305.00p 293.00p 297.50p 32760
09/03/2015 290.00p 300.00p 285.00p 295.00p 1720023
06/03/2015 291.00p 292.00p 285.00p 290.00p 22262
05/03/2015 292.50p 294.00p 287.00p 291.00p 45486
04/03/2015 285.00p 300.00p 285.00p 292.50p 75160
03/03/2015 280.00p 283.20p 275.00p 281.00p 73479
02/03/2015 277.50p 282.80p 275.00p 280.00p 33636
27/02/2015 277.50p 279.20p 276.00p 277.50p 12985
26/02/2015 277.50p 279.50p 275.50p 277.50p 17845
25/02/2015 276.00p 280.00p 275.50p 277.50p 21544
24/02/2015 267.50p 276.00p 266.50p 275.00p 12115
23/02/2015 269.00p 270.00p 266.25p 267.50p 27106
20/02/2015 269.00p 273.00p 268.36p 269.00p 13704
19/02/2015 269.00p 273.00p 267.00p 269.00p 2688
18/02/2015 267.50p 270.00p 266.65p 269.00p 8705
17/02/2015 267.50p 270.00p 265.00p 267.50p 22292
16/02/2015 268.50p 272.00p 265.94p 267.50p 27785
13/02/2015 278.50p 278.50p 267.27p 268.50p 22144
12/02/2015 280.00p 280.00p 272.00p 278.50p 14094
11/02/2015 285.00p 285.00p 275.00p 280.00p 11190
10/02/2015 285.00p 285.00p 280.00p 285.00p 3561
09/02/2015 292.50p 293.00p 285.00p 285.00p 18563
06/02/2015 290.00p 295.00p 285.00p 290.00p 30284
05/02/2015 290.00p 293.00p 285.00p 290.00p 4195
04/02/2015 295.00p 299.00p 286.00p 290.00p 13167
03/02/2015 295.00p 299.00p 290.00p 295.00p 20185
02/02/2015 295.00p 296.50p 294.00p 295.00p 5757
30/01/2015 300.00p 300.00p 290.00p 295.00p 13583
29/01/2015 300.00p 300.00p 295.00p 300.00p 2776
28/01/2015 300.00p 302.00p 295.00p 300.00p 18167
27/01/2015 298.50p 304.00p 295.00p 300.00p 6211
26/01/2015 298.50p 302.00p 295.00p 298.50p 13133
23/01/2015 295.00p 302.00p 291.50p 298.50p 27181
22/01/2015 295.00p 299.00p 291.50p 295.00p 4362
21/01/2015 295.00p 299.17p 291.50p 295.00p 6841
20/01/2015 297.00p 301.00p 290.50p 295.00p 18880
19/01/2015 297.00p 299.00p 292.25p 297.00p 9643
16/01/2015 297.00p 299.00p 292.25p 297.00p 13568
15/01/2015 298.00p 300.00p 292.00p 297.00p 82110
14/01/2015 303.00p 305.00p 295.00p 298.00p 16659
13/01/2015 296.00p 308.00p 296.00p 304.00p 25768
12/01/2015 292.50p 305.00p 291.10p 296.00p 20338
09/01/2015 292.50p 294.00p 291.10p 292.50p 1832
08/01/2015 292.50p 294.00p 290.00p 292.50p 26377
07/01/2015 290.00p 294.00p 287.70p 292.50p 16368
06/01/2015 290.00p 292.00p 287.55p 290.00p 8805
05/01/2015 290.00p 292.00p 285.00p 290.00p 30932
02/01/2015 290.00p 290.00p 285.00p 290.00p 15138
31/12/2014 290.00p 290.00p 289.00p 290.00p 489
30/12/2014 290.00p 290.00p 285.00p 290.00p 7286
29/12/2014 290.00p 292.68p 280.00p 290.00p 43805
24/12/2014 290.00p 292.40p 285.00p 290.00p 15071
23/12/2014 280.00p 290.00p 280.00p 285.00p 13373
22/12/2014 280.00p 285.00p 280.00p 280.00p 7223
19/12/2014 280.00p 283.00p 278.00p 280.00p 7379
18/12/2014 280.00p 284.17p 280.00p 280.00p 18265
17/12/2014 282.00p 285.00p 278.00p 280.00p 36582
16/12/2014 271.50p 288.00p 269.50p 282.00p 53841
15/12/2014 272.50p 275.00p 271.00p 271.50p 28964
12/12/2014 273.50p 275.18p 270.68p 272.50p 6399
11/12/2014 275.00p 279.50p 270.65p 273.50p 14561
10/12/2014 276.00p 280.00p 272.00p 275.00p 22098
09/12/2014 268.00p 279.96p 266.50p 276.00p 17986
08/12/2014 268.00p 271.00p 263.00p 268.00p 19115
05/12/2014 251.00p 275.00p 251.00p 268.00p 41124
04/12/2014 247.00p 253.00p 245.00p 249.50p 8431
03/12/2014 242.00p 250.00p 240.10p 247.00p 11748
02/12/2014 242.00p 246.00p 239.60p 242.00p 26244
01/12/2014 242.00p 246.00p 239.60p 242.00p 16933
28/11/2014 242.00p 246.00p 239.65p 242.00p 11064
27/11/2014 242.00p 246.00p 239.65p 242.00p 3519
26/11/2014 243.00p 246.00p 239.60p 242.00p 9937
25/11/2014 243.00p 245.00p 241.00p 243.00p 15363
24/11/2014 246.00p 246.00p 240.00p 243.00p 29132
21/11/2014 246.00p 248.50p 245.88p 246.00p 9078
20/11/2014 246.00p 246.75p 243.28p 246.00p 6450
19/11/2014 245.00p 247.00p 242.00p 246.00p 23853
18/11/2014 245.00p 247.00p 242.60p 245.00p 45242
17/11/2014 245.00p 247.50p 242.15p 245.00p 20209
14/11/2014 245.00p 247.50p 242.15p 245.00p 6163
13/11/2014 245.00p 250.00p 240.00p 245.00p 21096
12/11/2014 245.00p 248.00p 240.00p 245.00p 5838
11/11/2014 245.00p 247.50p 240.00p 245.00p 8283
10/11/2014 245.00p 248.00p 240.00p 245.00p 17326
07/11/2014 249.50p 251.00p 240.00p 245.00p 20241
06/11/2014 253.50p 253.50p 245.00p 249.50p 15733
05/11/2014 253.50p 254.48p 250.00p 253.50p 2758
04/11/2014 257.50p 257.50p 250.00p 253.50p 10384
03/11/2014 253.50p 260.00p 253.50p 257.50p 63185
31/10/2014 253.50p 256.50p 251.00p 253.50p 10051
30/10/2014 253.50p 255.00p 251.00p 253.50p 2649
29/10/2014 256.50p 256.75p 251.00p 253.50p 26927
28/10/2014 258.50p 258.50p 255.00p 256.50p 12975
27/10/2014 256.00p 260.00p 254.00p 258.50p 25476
24/10/2014 251.00p 260.00p 251.00p 256.00p 35827
23/10/2014 250.00p 255.00p 246.28p 251.00p 24303
22/10/2014 237.50p 253.50p 237.50p 250.00p 38678
21/10/2014 235.50p 240.00p 235.50p 237.50p 78504
20/10/2014 232.50p 237.00p 232.00p 235.50p 112623
17/10/2014 231.50p 235.00p 228.50p 231.50p 29793
16/10/2014 236.50p 236.50p 230.00p 231.50p 50137
15/10/2014 246.50p 246.50p 230.30p 236.50p 18798
14/10/2014 247.50p 247.50p 242.00p 246.50p 24927
13/10/2014 252.50p 252.50p 245.00p 247.50p 10238
10/10/2014 253.00p 253.50p 252.05p 252.50p 16966
09/10/2014 251.50p 257.55p 251.50p 253.00p 34030
08/10/2014 248.00p 253.00p 248.00p 249.00p 12621
07/10/2014 247.50p 249.50p 244.98p 248.00p 10026
06/10/2014 248.00p 252.00p 245.02p 247.50p 42954
03/10/2014 249.00p 253.00p 246.60p 248.00p 4170
02/10/2014 252.50p 253.00p 246.25p 249.00p 32013
01/10/2014 252.50p 253.00p 249.08p 252.50p 6313
30/09/2014 252.50p 253.85p 248.00p 252.50p 4577
29/09/2014 252.50p 253.80p 248.00p 252.50p 6286
26/09/2014 252.50p 254.00p 248.00p 252.50p 16323
25/09/2014 252.50p 254.26p 248.00p 252.50p 4636
24/09/2014 252.50p 255.00p 248.00p 252.50p 4454
23/09/2014 252.50p 255.00p 248.00p 252.50p 1607
22/09/2014 252.50p 255.00p 248.00p 252.50p 7417
19/09/2014 253.00p 255.00p 248.00p 252.50p 15603
18/09/2014 253.00p 254.00p 248.50p 253.00p 7639
17/09/2014 254.00p 254.00p 253.00p 253.00p 63761
16/09/2014 255.00p 255.00p 250.00p 254.00p 15231
15/09/2014 255.00p 255.00p 250.00p 255.00p 20866
12/09/2014 256.00p 258.50p 252.15p 255.00p 26038
11/09/2014 257.00p 257.00p 252.00p 256.00p 10478
10/09/2014 265.00p 265.00p 252.00p 257.00p 67062
09/09/2014 261.50p 263.00p 258.00p 260.00p 20608
08/09/2014 262.50p 265.00p 260.00p 261.50p 9761

*Close Price adjusted for both dividends and splits