Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/04/2012 95.00p 97.00p 95.00p 95.00p 3000
19/04/2012 95.00p 95.00p 91.00p 95.00p 17870
18/04/2012 93.00p 96.33p 91.50p 95.00p 7608
17/04/2012 90.00p 95.00p 90.00p 93.00p 22488
16/04/2012 90.00p 92.80p 87.28p 90.00p 6906
13/04/2012 90.00p 91.00p 87.28p 90.00p 3253
12/04/2012 90.00p 93.00p 90.00p 90.00p 0
11/04/2012 90.00p 93.00p 90.00p 90.00p 521
10/04/2012 90.50p 98.00p 89.00p 90.00p 36231
05/04/2012 87.50p 95.00p 87.50p 90.50p 37907
04/04/2012 87.50p 90.00p 86.25p 87.50p 9673
03/04/2012 86.00p 89.00p 84.15p 87.50p 23091
02/04/2012 84.50p 89.50p 82.62p 86.00p 28068
30/03/2012 78.50p 86.00p 78.50p 83.50p 65187
29/03/2012 78.50p 79.63p 78.50p 78.50p 816
28/03/2012 78.50p 80.00p 77.37p 78.50p 15433
27/03/2012 78.50p 80.00p 74.00p 78.50p 14463
26/03/2012 77.50p 78.50p 75.62p 78.50p 6220
23/03/2012 76.50p 77.90p 76.35p 77.50p 23030
22/03/2012 80.00p 80.00p 70.00p 76.50p 21085
21/03/2012 81.00p 82.00p 75.00p 80.00p 21227
20/03/2012 82.00p 82.00p 76.19p 81.00p 14369
19/03/2012 82.00p 84.90p 78.60p 82.00p 6086
16/03/2012 82.00p 82.00p 79.00p 82.00p 3000
15/03/2012 82.00p 82.00p 79.00p 82.00p 0
14/03/2012 82.00p 82.00p 79.00p 82.00p 434
13/03/2012 82.00p 85.00p 78.00p 82.00p 5152
12/03/2012 82.00p 82.00p 78.10p 82.00p 2800
09/03/2012 82.00p 82.00p 79.00p 82.00p 0
08/03/2012 82.00p 82.00p 79.00p 82.00p 13042
07/03/2012 82.00p 85.50p 79.00p 82.00p 0
06/03/2012 82.00p 85.50p 79.00p 82.00p 9909
05/03/2012 81.00p 83.00p 81.00p 82.00p 10409
02/03/2012 81.00p 84.00p 78.25p 81.00p 0
01/03/2012 81.00p 84.00p 78.25p 81.00p 0
29/02/2012 82.00p 84.00p 78.25p 81.00p 14794
28/02/2012 82.00p 87.00p 78.25p 82.00p 0
27/02/2012 83.50p 87.00p 78.25p 82.00p 17434
24/02/2012 83.50p 83.50p 81.16p 83.50p 6521
23/02/2012 83.50p 83.50p 81.75p 83.50p 4579
22/02/2012 82.00p 87.00p 78.50p 83.50p 15858
21/02/2012 82.00p 85.00p 82.00p 82.00p 0
20/02/2012 82.00p 85.00p 82.00p 82.00p 1200
17/02/2012 82.00p 85.50p 82.00p 82.00p 2700
16/02/2012 82.00p 86.00p 82.00p 82.00p 2500
15/02/2012 82.00p 82.00p 78.00p 82.00p 0
14/02/2012 82.00p 82.00p 78.00p 82.00p 3739
13/02/2012 81.00p 83.00p 78.00p 82.00p 12899
10/02/2012 81.00p 83.00p 78.28p 81.00p 2086
09/02/2012 81.00p 81.00p 77.00p 81.00p 7260
08/02/2012 82.50p 85.50p 79.00p 81.50p 17329
07/02/2012 82.50p 85.47p 82.50p 82.50p 2248
06/02/2012 82.50p 85.47p 82.50p 82.50p 13000
03/02/2012 82.50p 83.50p 78.50p 82.50p 13464
02/02/2012 82.50p 82.50p 80.00p 82.50p 10000
01/02/2012 82.50p 86.86p 81.75p 82.50p 21084
31/01/2012 77.50p 81.50p 77.50p 81.50p 8000
30/01/2012 77.50p 79.00p 77.50p 77.50p 5252
27/01/2012 77.50p 79.00p 71.00p 77.50p 17313
26/01/2012 77.50p 79.96p 75.00p 77.50p 50598
25/01/2012 77.50p 80.00p 77.50p 77.50p 5594
24/01/2012 77.50p 80.00p 77.50p 77.50p 5207
23/01/2012 77.50p 78.80p 75.00p 77.50p 6389
20/01/2012 80.00p 80.00p 75.00p 77.50p 17462
19/01/2012 80.00p 80.00p 73.00p 80.00p 24759
18/01/2012 81.50p 81.50p 75.00p 80.00p 16457
17/01/2012 82.50p 82.50p 75.00p 81.50p 6000
16/01/2012 81.50p 82.57p 76.28p 82.50p 0
13/01/2012 81.50p 82.57p 76.28p 81.50p 0
12/01/2012 79.00p 82.57p 76.28p 81.50p 63519
11/01/2012 79.00p 80.00p 76.50p 79.00p 6569
10/01/2012 78.50p 79.00p 77.00p 79.00p 4670
09/01/2012 78.50p 78.50p 77.24p 78.50p 0
06/01/2012 78.50p 78.50p 77.24p 78.50p 2173
05/01/2012 77.50p 82.00p 75.88p 78.50p 5086
04/01/2012 81.00p 82.25p 77.00p 77.50p 8288
03/01/2012 81.00p 81.00p 79.50p 81.00p 616
30/12/2011 81.00p 81.00p 80.00p 81.00p 0
29/12/2011 81.00p 81.00p 80.00p 81.00p 13695
28/12/2011 81.00p 82.60p 81.00p 81.00p 3000
23/12/2011 80.50p 82.50p 80.50p 81.00p 5250
22/12/2011 79.00p 83.00p 75.00p 80.50p 5164
21/12/2011 79.00p 79.00p 75.25p 79.00p 0
20/12/2011 79.00p 79.00p 75.25p 79.00p 0
19/12/2011 79.00p 79.00p 75.25p 79.00p 135
16/12/2011 79.00p 81.50p 79.00p 79.00p 0
15/12/2011 79.00p 81.50p 79.00p 79.00p 0
14/12/2011 79.00p 81.50p 79.00p 79.00p 2000
13/12/2011 79.00p 80.00p 79.00p 79.00p 0
12/12/2011 79.00p 80.00p 79.00p 79.00p 552
09/12/2011 79.00p 82.20p 76.00p 79.00p 45352
08/12/2011 79.00p 79.00p 75.00p 79.00p 5765
07/12/2011 78.00p 79.80p 78.00p 79.00p 11
06/12/2011 78.00p 78.00p 73.50p 78.00p 5600
05/12/2011 79.00p 79.80p 78.00p 78.00p 11871
02/12/2011 79.00p 79.80p 75.40p 79.00p 3000
01/12/2011 79.00p 81.50p 76.04p 79.00p 0
30/11/2011 81.50p 81.50p 76.04p 79.00p 5255
29/11/2011 81.50p 81.50p 77.00p 81.50p 8586
28/11/2011 83.50p 83.50p 77.00p 81.50p 17800
25/11/2011 87.00p 87.00p 82.50p 83.50p 12428
24/11/2011 87.50p 87.50p 85.00p 87.50p 1
23/11/2011 87.50p 88.30p 86.20p 87.50p 4396
22/11/2011 87.50p 87.50p 85.00p 87.50p 1402
21/11/2011 88.50p 89.00p 85.00p 87.50p 3521
18/11/2011 88.50p 89.80p 82.00p 88.50p 10817
17/11/2011 88.50p 88.50p 85.00p 88.50p 0
16/11/2011 88.50p 88.50p 85.00p 88.50p 104
15/11/2011 88.50p 92.00p 85.00p 88.50p 4916
14/11/2011 88.50p 91.00p 88.50p 88.50p 400
11/11/2011 88.50p 89.92p 88.50p 88.50p 1000
10/11/2011 90.00p 92.05p 88.50p 88.50p 8552
09/11/2011 91.00p 91.50p 88.00p 90.00p 13500
08/11/2011 91.00p 93.00p 88.00p 91.00p 12250
07/11/2011 90.50p 92.00p 90.50p 91.00p 2042
04/11/2011 89.00p 90.50p 85.40p 90.50p 18391
03/11/2011 87.00p 87.98p 87.00p 87.00p 12682
02/11/2011 87.00p 87.00p 84.25p 87.00p 2173
01/11/2011 88.00p 88.00p 84.00p 87.00p 10869
31/10/2011 88.00p 89.00p 88.00p 88.00p 2500
28/10/2011 88.00p 89.20p 88.00p 88.00p 1200
27/10/2011 88.00p 89.20p 84.00p 88.00p 9652
26/10/2011 88.00p 88.00p 84.50p 88.00p 2173
25/10/2011 92.00p 92.00p 83.00p 88.00p 8434
24/10/2011 94.00p 94.50p 90.00p 92.00p 84895
21/10/2011 96.50p 96.50p 93.00p 94.00p 3750
20/10/2011 96.50p 98.00p 93.00p 96.50p 21332
19/10/2011 98.50p 105.00p 93.35p 96.50p 32172
18/10/2011 96.50p 105.00p 92.50p 98.50p 45556
17/10/2011 87.50p 100.00p 86.50p 96.50p 146618
14/10/2011 82.50p 87.50p 82.50p 87.50p 7029
13/10/2011 79.50p 82.50p 77.00p 82.50p 366
12/10/2011 78.50p 79.85p 77.00p 79.50p 5216
11/10/2011 77.50p 78.95p 77.50p 78.50p 12600
10/10/2011 80.00p 80.00p 76.55p 77.50p 8260
07/10/2011 80.50p 80.50p 78.00p 80.00p 4938
06/10/2011 76.50p 81.50p 76.50p 80.50p 5265
05/10/2011 81.00p 81.00p 72.00p 76.50p 11905
04/10/2011 81.00p 81.00p 77.51p 81.00p 5000
03/10/2011 83.50p 84.00p 81.00p 81.00p 0
30/09/2011 84.00p 84.00p 82.00p 83.50p 5080
29/09/2011 85.50p 85.50p 82.00p 84.00p 7281
28/09/2011 85.50p 85.50p 83.00p 85.50p 799232
27/09/2011 85.50p 85.50p 83.00p 85.50p 8071
26/09/2011 89.00p 89.00p 85.00p 85.50p 8107
23/09/2011 89.00p 89.00p 85.00p 89.00p 2608
22/09/2011 89.00p 91.32p 89.00p 89.00p 1000
21/09/2011 89.50p 89.50p 85.45p 89.00p 1000
20/09/2011 92.00p 92.00p 85.00p 89.50p 16861
19/09/2011 92.00p 96.50p 89.00p 92.00p 0
16/09/2011 96.50p 96.50p 89.00p 92.00p 19040
15/09/2011 100.00p 100.00p 94.80p 96.50p 55025
14/09/2011 92.50p 95.00p 91.15p 94.00p 7801
13/09/2011 97.50p 97.50p 92.50p 92.50p 13562
12/09/2011 97.50p 99.50p 97.50p 97.50p 7343
09/09/2011 96.50p 100.00p 96.50p 97.50p 17750
08/09/2011 89.50p 96.50p 89.50p 96.50p 11543
07/09/2011 89.00p 92.00p 89.00p 89.50p 500
06/09/2011 89.00p 93.00p 88.50p 89.00p 0
05/09/2011 88.50p 93.00p 88.50p 89.00p 11842
02/09/2011 86.50p 92.00p 83.00p 88.50p 38170
01/09/2011 86.50p 86.50p 86.10p 86.50p 6434
31/08/2011 86.50p 90.00p 86.50p 86.50p 2500
30/08/2011 86.50p 89.00p 86.50p 86.50p 0
26/08/2011 89.00p 89.00p 86.50p 86.50p 0
25/08/2011 89.00p 89.00p 87.80p 89.00p 434
24/08/2011 90.00p 93.00p 90.00p 90.00p 1925
23/08/2011 88.50p 91.50p 88.50p 90.00p 4100
22/08/2011 88.50p 88.50p 86.75p 88.50p 1000
19/08/2011 88.50p 90.00p 88.00p 88.50p 0
18/08/2011 89.50p 90.00p 88.00p 90.00p 12500
17/08/2011 87.50p 90.00p 87.00p 88.50p 10981
16/08/2011 87.50p 89.25p 87.50p 87.50p 0
15/08/2011 87.50p 89.25p 87.50p 87.50p 1104
12/08/2011 86.50p 89.32p 86.50p 87.50p 7097
11/08/2011 87.50p 88.95p 86.15p 86.50p 1593
10/08/2011 84.00p 91.00p 84.00p 87.50p 18985
09/08/2011 85.00p 85.00p 82.00p 84.00p 1900
08/08/2011 82.50p 90.00p 82.50p 85.00p 4444
05/08/2011 82.00p 85.00p 82.00p 82.50p 16533
04/08/2011 87.50p 90.60p 83.26p 84.50p 23931
03/08/2011 85.00p 85.50p 83.00p 83.50p 5960
02/08/2011 84.00p 85.00p 82.00p 85.00p 10571
01/08/2011 84.00p 84.00p 80.00p 84.00p 6368
29/07/2011 84.00p 86.00p 84.00p 84.00p 0
28/07/2011 84.00p 86.00p 84.00p 84.00p 852
27/07/2011 84.00p 84.00p 81.00p 84.00p 21151
26/07/2011 88.50p 88.50p 84.00p 84.00p 11396
25/07/2011 88.50p 88.65p 85.00p 88.50p 13694
22/07/2011 87.50p 88.75p 85.00p 88.50p 12287
21/07/2011 87.50p 88.75p 85.00p 87.50p 12628
20/07/2011 87.50p 88.75p 85.00p 87.50p 2086
19/07/2011 85.00p 90.00p 85.00p 87.50p 17332
18/07/2011 81.00p 87.75p 81.00p 85.00p 20875
15/07/2011 81.00p 82.00p 81.00p 81.00p 0
14/07/2011 81.00p 82.00p 81.00p 81.00p 3700
13/07/2011 80.00p 83.50p 75.51p 81.00p 0
12/07/2011 83.50p 83.50p 75.51p 80.00p 11907
11/07/2011 83.50p 83.50p 81.75p 83.50p 512
08/07/2011 83.50p 85.25p 81.75p 83.50p 2397

*Close Price adjusted for both dividends and splits