Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/11/2013 234.50p 236.16p 232.55p 234.50p 13475
18/11/2013 234.50p 237.00p 233.00p 234.50p 6252
15/11/2013 233.50p 237.00p 231.65p 234.50p 10277
14/11/2013 232.50p 237.00p 231.05p 233.50p 12738
13/11/2013 232.50p 234.47p 231.00p 232.50p 12040
12/11/2013 233.50p 237.00p 228.00p 232.50p 44157
11/11/2013 231.50p 235.00p 228.00p 233.50p 11573
08/11/2013 240.50p 240.50p 228.00p 231.50p 26861
07/11/2013 235.50p 244.00p 235.50p 240.50p 18691
06/11/2013 235.00p 238.00p 234.00p 235.00p 12429
05/11/2013 232.50p 238.00p 232.00p 235.00p 10344
04/11/2013 232.50p 236.35p 230.35p 232.50p 15449
01/11/2013 232.50p 235.00p 230.50p 232.50p 14235
31/10/2013 237.50p 240.00p 230.30p 232.50p 29923
30/10/2013 232.50p 239.00p 230.55p 237.50p 25964
29/10/2013 229.00p 232.50p 229.00p 232.50p 18670
28/10/2013 227.00p 232.19p 227.00p 229.00p 56599
25/10/2013 225.00p 228.17p 225.00p 227.00p 54664
24/10/2013 220.50p 229.00p 219.00p 225.00p 147131
23/10/2013 218.00p 224.00p 218.00p 220.50p 20061
22/10/2013 217.00p 219.00p 216.00p 217.50p 13493
21/10/2013 215.50p 219.00p 215.00p 217.00p 31653
18/10/2013 215.00p 217.10p 214.12p 215.50p 5007
17/10/2013 209.50p 215.00p 207.03p 215.00p 22194
16/10/2013 209.00p 210.00p 202.78p 209.50p 66450
15/10/2013 212.50p 212.50p 205.00p 209.00p 31538
14/10/2013 222.00p 222.00p 212.00p 212.50p 67335
11/10/2013 222.00p 223.74p 219.00p 222.00p 47159
10/10/2013 222.50p 224.00p 219.00p 222.00p 18952
09/10/2013 222.00p 222.50p 220.47p 222.00p 20826
08/10/2013 221.50p 225.93p 218.00p 222.50p 14404
07/10/2013 221.50p 224.00p 218.00p 221.50p 28441
04/10/2013 214.00p 236.00p 211.03p 221.50p 149588
03/10/2013 210.50p 217.00p 210.40p 214.00p 42389
02/10/2013 208.50p 215.00p 208.50p 210.50p 13921
01/10/2013 208.50p 212.00p 206.75p 208.50p 18984
30/09/2013 202.00p 209.00p 202.00p 208.50p 93876
27/09/2013 201.50p 204.00p 200.60p 202.00p 26339
26/09/2013 202.50p 204.00p 199.00p 201.50p 31656
25/09/2013 202.50p 203.00p 200.00p 202.50p 22137
24/09/2013 202.50p 204.45p 200.00p 202.50p 9702
23/09/2013 201.50p 204.00p 199.00p 202.50p 47376
20/09/2013 195.00p 203.00p 195.00p 201.50p 324378
19/09/2013 194.50p 200.00p 192.00p 195.00p 126082
18/09/2013 192.00p 192.00p 189.00p 190.50p 32996
17/09/2013 188.50p 194.00p 187.15p 192.00p 21063
16/09/2013 177.50p 192.00p 177.50p 188.50p 48052
13/09/2013 176.00p 180.00p 172.00p 177.50p 79347
12/09/2013 172.50p 178.00p 172.25p 175.00p 17151
11/09/2013 172.50p 177.50p 171.25p 172.50p 15476
10/09/2013 173.00p 175.00p 171.00p 172.50p 10660
09/09/2013 172.50p 177.00p 172.00p 173.00p 20402
06/09/2013 167.00p 175.00p 167.00p 172.50p 43447
05/09/2013 166.00p 168.50p 166.00p 167.00p 5624
04/09/2013 163.50p 166.50p 162.00p 166.00p 43690
03/09/2013 163.00p 165.00p 161.85p 163.50p 15337
02/09/2013 160.50p 163.00p 158.00p 163.00p 30226
30/08/2013 164.50p 164.50p 158.00p 160.50p 19985
29/08/2013 164.50p 164.50p 162.00p 164.50p 6632
28/08/2013 165.50p 165.50p 160.00p 164.50p 6217
27/08/2013 165.50p 166.00p 160.00p 165.50p 78552
23/08/2013 165.50p 167.00p 163.00p 165.50p 14781
22/08/2013 165.00p 167.25p 160.00p 165.50p 21882
21/08/2013 167.00p 169.00p 162.00p 165.00p 45706
20/08/2013 170.00p 171.00p 167.00p 167.00p 34130
19/08/2013 170.00p 171.00p 167.96p 170.00p 9906
16/08/2013 170.00p 170.00p 169.95p 170.00p 3908
15/08/2013 170.00p 170.00p 167.00p 170.00p 32917
14/08/2013 170.00p 171.50p 168.50p 170.00p 19368
13/08/2013 169.00p 171.70p 168.00p 170.00p 12325
12/08/2013 171.00p 174.00p 168.00p 169.00p 11093
09/08/2013 171.00p 171.00p 168.00p 171.00p 19671
08/08/2013 172.00p 172.00p 170.00p 171.00p 16668
07/08/2013 172.50p 175.00p 169.00p 175.00p 31371
06/08/2013 172.50p 174.00p 171.00p 172.50p 37274
05/08/2013 170.50p 174.00p 167.25p 172.50p 42131
02/08/2013 170.50p 171.30p 170.50p 170.50p 1284
01/08/2013 170.50p 171.30p 167.07p 170.50p 3209
31/07/2013 170.50p 171.30p 170.50p 170.50p 2000
30/07/2013 171.50p 174.00p 168.75p 170.50p 35895
29/07/2013 172.00p 174.00p 171.00p 171.50p 13749
26/07/2013 170.50p 173.00p 170.50p 172.00p 9334
25/07/2013 170.00p 173.00p 168.50p 170.50p 16154
24/07/2013 170.00p 170.00p 167.90p 170.00p 0
23/07/2013 170.00p 170.00p 167.90p 170.00p 3146
22/07/2013 170.50p 173.00p 167.90p 170.00p 4637
19/07/2013 170.50p 170.50p 168.25p 170.50p 19388
18/07/2013 168.50p 170.50p 168.50p 170.50p 10927
17/07/2013 167.50p 169.75p 166.00p 168.50p 39909
16/07/2013 167.50p 169.75p 165.60p 167.25p 15451
15/07/2013 167.00p 169.00p 165.00p 167.50p 40455
12/07/2013 166.50p 170.00p 165.50p 167.00p 36713
11/07/2013 165.50p 167.52p 165.00p 166.50p 8463
10/07/2013 166.50p 167.64p 163.00p 165.50p 21179
09/07/2013 165.50p 166.75p 163.20p 166.50p 8618
08/07/2013 164.00p 168.00p 163.00p 165.50p 23032
05/07/2013 165.00p 167.00p 161.00p 164.00p 12638
04/07/2013 164.50p 167.00p 161.58p 165.00p 5406
03/07/2013 169.50p 171.50p 161.00p 164.50p 15641
02/07/2013 175.50p 177.00p 170.00p 171.50p 19616
01/07/2013 175.50p 177.75p 171.00p 175.50p 18847
28/06/2013 173.00p 184.29p 172.50p 173.00p 79152
27/06/2013 160.50p 175.00p 160.50p 172.50p 43354
26/06/2013 157.50p 160.00p 156.47p 158.50p 6385
25/06/2013 157.50p 159.50p 156.05p 157.50p 14075
24/06/2013 157.50p 160.00p 156.00p 157.50p 44539
21/06/2013 155.00p 160.00p 155.00p 157.50p 7208
20/06/2013 157.00p 159.00p 155.00p 155.00p 5400
19/06/2013 155.50p 159.00p 155.35p 157.00p 6278
18/06/2013 154.00p 158.00p 154.00p 155.50p 11069
17/06/2013 152.00p 157.00p 152.00p 154.00p 24211
14/06/2013 152.00p 154.00p 152.00p 152.00p 4073
13/06/2013 151.00p 155.51p 150.15p 152.00p 208311
12/06/2013 150.50p 154.00p 150.00p 151.00p 10914
11/06/2013 150.50p 154.00p 149.58p 150.50p 6798
10/06/2013 149.50p 154.00p 148.55p 150.50p 10504
07/06/2013 149.50p 152.00p 148.50p 149.50p 5485
06/06/2013 149.50p 152.00p 149.50p 149.50p 0
05/06/2013 149.50p 152.00p 149.50p 149.50p 0
04/06/2013 149.50p 152.00p 149.50p 149.50p 3026
03/06/2013 149.50p 151.50p 147.25p 149.50p 10686
31/05/2013 149.50p 151.50p 149.50p 149.50p 0
30/05/2013 149.50p 151.50p 149.50p 149.50p 194
29/05/2013 149.50p 149.50p 148.35p 149.50p 12000
28/05/2013 149.50p 152.00p 149.50p 149.50p 3350
24/05/2013 149.50p 151.00p 147.00p 149.50p 18974
23/05/2013 149.50p 150.77p 148.15p 149.50p 8043
22/05/2013 149.50p 152.00p 148.15p 149.50p 8731
21/05/2013 149.50p 151.45p 148.15p 149.50p 38257
20/05/2013 149.50p 151.00p 149.50p 149.50p 4000
17/05/2013 149.50p 151.50p 148.65p 149.50p 11469
16/05/2013 149.50p 151.50p 149.50p 149.50p 82223
15/05/2013 149.00p 150.74p 146.00p 149.50p 12914
14/05/2013 147.50p 150.74p 147.50p 149.00p 6656
13/05/2013 147.50p 148.25p 142.00p 147.50p 31545
10/05/2013 147.50p 147.75p 147.50p 147.50p 700
09/05/2013 148.50p 150.25p 145.00p 147.50p 55249
08/05/2013 148.50p 150.30p 145.84p 148.50p 5803
07/05/2013 148.50p 151.16p 145.00p 148.50p 19364
03/05/2013 147.00p 152.23p 147.00p 148.50p 17958
02/05/2013 146.50p 149.75p 145.45p 147.00p 6708
01/05/2013 146.50p 150.00p 146.50p 146.50p 21991
30/04/2013 146.50p 146.50p 145.24p 146.50p 545
29/04/2013 144.00p 149.00p 143.00p 146.50p 18237
26/04/2013 144.50p 145.00p 143.00p 144.00p 11135
25/04/2013 145.50p 145.50p 143.00p 144.50p 11417
24/04/2013 145.50p 146.75p 143.00p 145.50p 5446
23/04/2013 145.50p 145.75p 141.00p 145.50p 11021
22/04/2013 144.50p 148.00p 144.15p 145.50p 20596
19/04/2013 145.50p 146.00p 141.00p 144.50p 63841
18/04/2013 152.00p 153.00p 143.00p 145.50p 83850
17/04/2013 139.00p 151.50p 136.00p 149.50p 145040
16/04/2013 132.50p 133.00p 130.58p 132.50p 8628
15/04/2013 131.50p 134.00p 130.50p 132.50p 13128
12/04/2013 131.50p 131.50p 128.00p 131.50p 3000
11/04/2013 130.50p 131.50p 128.00p 131.50p 8098
10/04/2013 130.50p 131.95p 128.50p 130.50p 6145
09/04/2013 128.50p 131.00p 128.50p 130.50p 2397
08/04/2013 134.00p 134.00p 127.00p 128.50p 18006
05/04/2013 134.00p 134.00p 131.00p 134.00p 4700
04/04/2013 134.00p 135.00p 134.00p 134.00p 0
03/04/2013 134.50p 135.00p 134.00p 134.00p 0
02/04/2013 134.50p 135.00p 134.50p 134.50p 1000
28/03/2013 134.50p 136.20p 132.25p 134.50p 9933
27/03/2013 134.50p 136.00p 133.00p 134.50p 19600
26/03/2013 133.50p 136.00p 133.50p 134.50p 3338
25/03/2013 133.50p 135.95p 132.35p 133.50p 3629
22/03/2013 133.50p 135.00p 132.35p 133.50p 13123
21/03/2013 133.50p 135.47p 132.35p 133.50p 10305
20/03/2013 133.50p 136.00p 131.00p 133.50p 13129
19/03/2013 133.50p 135.00p 131.05p 133.50p 12653
18/03/2013 133.50p 134.50p 133.00p 133.50p 0
15/03/2013 134.50p 134.50p 133.00p 133.50p 2472
14/03/2013 134.00p 135.52p 132.00p 134.50p 11159
13/03/2013 134.00p 134.52p 132.00p 134.00p 33288
12/03/2013 134.00p 136.00p 132.50p 134.00p 15309
11/03/2013 132.50p 137.50p 132.50p 134.00p 8321
08/03/2013 131.50p 135.00p 131.50p 132.50p 6829
07/03/2013 131.00p 136.00p 131.00p 131.50p 13591
06/03/2013 127.50p 134.00p 127.50p 131.00p 21400
05/03/2013 125.00p 129.98p 123.00p 127.50p 34300
04/03/2013 126.50p 126.50p 121.31p 125.00p 8057
01/03/2013 128.00p 128.00p 124.00p 127.50p 12495
28/02/2013 130.50p 130.50p 125.00p 128.00p 33612
27/02/2013 132.00p 132.00p 127.00p 130.50p 31309
26/02/2013 132.00p 132.00p 132.00p 132.00p 1998
25/02/2013 132.00p 132.50p 128.56p 132.00p 13133
22/02/2013 132.50p 133.00p 129.00p 132.50p 90031
21/02/2013 132.50p 134.00p 132.50p 132.50p 2243
20/02/2013 134.00p 134.00p 132.00p 132.50p 2117
19/02/2013 134.00p 135.50p 131.00p 134.00p 17213
18/02/2013 134.00p 134.25p 134.00p 134.00p 0
15/02/2013 134.00p 134.25p 134.00p 134.00p 361
14/02/2013 134.00p 134.42p 131.00p 134.00p 11223
13/02/2013 136.00p 136.00p 130.00p 134.00p 22221
12/02/2013 136.50p 136.50p 135.00p 136.00p 1000
11/02/2013 136.50p 136.90p 135.00p 136.50p 14295
08/02/2013 138.50p 138.50p 135.00p 136.50p 4500
07/02/2013 138.50p 140.00p 132.00p 138.50p 71637
06/02/2013 135.50p 141.70p 133.00p 138.50p 32838

*Close Price adjusted for both dividends and splits