Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/12/2020 480.00p 487.44p 477.00p 480.00p 2207
18/12/2020 480.00p 488.69p 472.00p 480.00p 11444
17/12/2020 475.00p 488.74p 475.00p 480.00p 17907
16/12/2020 475.00p 488.74p 475.00p 480.00p 16294
15/12/2020 475.00p 488.79p 475.00p 480.00p 2526
14/12/2020 475.00p 488.80p 475.00p 480.00p 10816
11/12/2020 475.00p 484.50p 465.55p 475.00p 15543
10/12/2020 475.00p 487.50p 465.55p 475.00p 7938
09/12/2020 480.00p 480.00p 463.33p 475.00p 8102
08/12/2020 480.00p 489.00p 474.00p 480.00p 19770
07/12/2020 445.00p 480.00p 445.00p 475.00p 23850
04/12/2020 430.00p 449.00p 430.00p 440.00p 2144
03/12/2020 428.00p 440.00p 425.25p 435.00p 14280
02/12/2020 425.00p 440.00p 422.00p 430.00p 18478
01/12/2020 430.00p 439.98p 421.00p 430.00p 7572
30/11/2020 425.00p 437.55p 420.55p 430.00p 6853
27/11/2020 425.00p 440.00p 420.55p 430.00p 9359
26/11/2020 425.00p 438.00p 420.55p 430.00p 3376
25/11/2020 435.00p 438.70p 420.00p 430.00p 35522
24/11/2020 435.00p 435.00p 430.00p 435.00p 3286
23/11/2020 435.00p 435.00p 430.00p 435.00p 5858
20/11/2020 445.00p 450.00p 431.00p 435.00p 379180
19/11/2020 445.00p 445.00p 430.00p 445.00p 8001
18/11/2020 445.00p 445.00p 430.00p 445.00p 8160
17/11/2020 445.00p 445.00p 430.00p 445.00p 8861
16/11/2020 455.00p 455.00p 430.00p 445.00p 14607
13/11/2020 455.00p 455.00p 440.00p 455.00p 10772
12/11/2020 455.00p 455.00p 445.00p 455.00p 7514
10/11/2020 455.00p 480.00p 440.00p 465.00p 8274
09/11/2020 445.00p 470.00p 445.00p 455.00p 5720
06/11/2020 425.00p 460.00p 424.06p 450.00p 9174
05/11/2020 425.00p 437.00p 423.29p 425.00p 1654
04/11/2020 425.00p 433.00p 410.00p 425.00p 3444
03/11/2020 425.00p 432.12p 421.16p 425.00p 4854
02/11/2020 425.00p 432.22p 421.16p 425.00p 3935
30/10/2020 425.00p 430.40p 420.06p 425.00p 5212
29/10/2020 425.00p 430.34p 419.36p 425.00p 26231
28/10/2020 425.00p 430.37p 418.90p 425.00p 7437
27/10/2020 425.00p 440.00p 425.00p 425.00p 8393
26/10/2020 425.00p 438.00p 425.00p 425.00p 6890
23/10/2020 425.00p 433.98p 425.00p 425.00p 8254
22/10/2020 425.00p 434.55p 415.00p 425.00p 17582
21/10/2020 425.00p 434.55p 424.00p 425.00p 27059
20/10/2020 425.00p 431.00p 422.50p 430.00p 25481
19/10/2020 425.00p 436.40p 418.90p 425.00p 62752
16/10/2020 425.00p 439.98p 410.00p 430.00p 5938
15/10/2020 420.00p 430.00p 415.01p 425.00p 5729
14/10/2020 412.00p 430.00p 410.55p 420.00p 37982
13/10/2020 410.00p 418.00p 405.00p 412.00p 4948
12/10/2020 410.00p 415.00p 405.55p 412.00p 10156
09/10/2020 410.00p 415.20p 405.00p 412.00p 28605
08/10/2020 400.00p 418.44p 400.00p 405.00p 15780
07/10/2020 400.00p 409.75p 400.00p 400.00p 1168
06/10/2020 400.00p 409.88p 390.00p 400.00p 3706
05/10/2020 400.00p 410.00p 400.00p 400.00p 10717
02/10/2020 400.00p 409.98p 400.00p 400.00p 5974
01/10/2020 405.00p 410.00p 400.00p 400.00p 4481
30/09/2020 400.00p 410.00p 398.55p 400.00p 4981
29/09/2020 405.00p 410.00p 395.65p 400.00p 2709
28/09/2020 405.00p 410.00p 390.00p 400.00p 3830
25/09/2020 405.00p 410.00p 391.00p 400.00p 15463
24/09/2020 405.00p 409.88p 400.00p 400.00p 10570
23/09/2020 405.00p 410.00p 400.00p 400.00p 52824
22/09/2020 405.00p 410.00p 400.00p 400.00p 5836
21/09/2020 400.00p 410.00p 395.55p 400.00p 8602
18/09/2020 405.00p 412.00p 400.00p 412.00p 211681
17/09/2020 405.00p 409.90p 400.00p 400.00p 12837
16/09/2020 420.00p 420.00p 406.06p 407.00p 13664
15/09/2020 420.00p 420.00p 415.00p 420.00p 15759
14/09/2020 420.00p 430.00p 410.00p 420.00p 39255
11/09/2020 420.00p 423.40p 410.00p 420.00p 18661
10/09/2020 420.00p 427.44p 417.20p 420.00p 18680
09/09/2020 395.00p 427.60p 395.00p 420.00p 49606
08/09/2020 390.00p 397.00p 383.55p 390.00p 10722
07/09/2020 400.00p 400.00p 390.00p 395.00p 10604
04/09/2020 400.00p 400.00p 390.00p 400.00p 4909
03/09/2020 405.00p 405.00p 391.00p 400.00p 44517
02/09/2020 405.00p 405.00p 390.00p 405.00p 2904
01/09/2020 420.00p 420.00p 390.05p 405.00p 1181
31/08/2020 420.00p 420.00p 400.00p 415.00p 1321
28/08/2020 420.00p 420.00p 400.00p 415.00p 1321
27/08/2020 420.00p 420.00p 400.00p 415.00p 4743
26/08/2020 420.00p 420.00p 400.05p 415.00p 9493
25/08/2020 420.00p 420.00p 406.10p 415.00p 3388
24/08/2020 420.00p 420.00p 400.00p 415.00p 6117
21/08/2020 420.00p 430.00p 407.99p 415.00p 37348
20/08/2020 420.00p 428.94p 402.00p 415.00p 7982
19/08/2020 410.00p 429.00p 410.00p 415.00p 6890
18/08/2020 410.00p 422.00p 408.16p 410.00p 3146
17/08/2020 410.00p 420.00p 405.66p 410.00p 10202
14/08/2020 405.00p 414.50p 403.53p 410.00p 11132
13/08/2020 410.00p 414.55p 403.36p 410.00p 3555
12/08/2020 395.00p 410.00p 385.66p 410.00p 8455
11/08/2020 395.00p 402.37p 385.66p 395.00p 4371
10/08/2020 380.00p 403.00p 380.00p 395.00p 27619
07/08/2020 380.00p 390.00p 375.65p 380.00p 10970
06/08/2020 370.00p 384.55p 370.00p 380.00p 11080
05/08/2020 370.00p 373.80p 366.86p 370.00p 3294
04/08/2020 370.00p 373.90p 360.00p 370.00p 6144
03/08/2020 370.00p 374.00p 350.05p 370.00p 13839
31/07/2020 370.00p 374.74p 367.55p 370.00p 6709
30/07/2020 370.00p 374.80p 370.00p 370.00p 3173
29/07/2020 370.00p 374.80p 366.83p 370.00p 7398
28/07/2020 370.00p 374.80p 362.00p 362.00p 13008
27/07/2020 370.00p 389.99p 365.50p 370.00p 11346
24/07/2020 375.00p 390.00p 375.00p 375.00p 2235
23/07/2020 370.00p 390.00p 370.00p 375.00p 5176
22/07/2020 375.00p 390.00p 370.00p 375.00p 5722
21/07/2020 360.00p 380.00p 360.00p 375.00p 9783
20/07/2020 360.00p 369.98p 350.26p 355.00p 8033
17/07/2020 360.00p 365.00p 350.26p 355.00p 2045
16/07/2020 360.00p 364.84p 350.00p 355.00p 8589
15/07/2020 360.00p 365.00p 345.00p 355.00p 8285
14/07/2020 360.00p 365.00p 350.00p 355.00p 11954
13/07/2020 360.00p 365.00p 347.78p 355.00p 5509
10/07/2020 360.00p 360.00p 347.79p 355.00p 40856
09/07/2020 360.00p 360.00p 347.55p 355.00p 531
08/07/2020 360.00p 360.00p 347.55p 355.00p 1929
07/07/2020 360.00p 360.00p 355.00p 355.00p 28
06/07/2020 360.00p 370.00p 342.00p 355.00p 9254
03/07/2020 360.00p 365.60p 350.05p 355.00p 7364
02/07/2020 360.00p 367.00p 350.00p 355.00p 7852
01/07/2020 360.00p 360.00p 346.00p 355.00p 12903
30/06/2020 360.00p 360.00p 355.00p 355.00p 5587
29/06/2020 360.00p 360.00p 345.76p 355.00p 31211
26/06/2020 360.00p 360.00p 351.55p 355.00p 4030
25/06/2020 355.00p 364.60p 350.00p 355.00p 31410
24/06/2020 360.00p 360.00p 343.16p 350.00p 5313
23/06/2020 360.00p 360.00p 342.10p 350.00p 8785
22/06/2020 360.00p 360.00p 342.00p 350.00p 14446
19/06/2020 345.00p 354.44p 340.00p 350.00p 7124
18/06/2020 360.00p 360.00p 342.55p 345.00p 6159
17/06/2020 360.00p 360.00p 344.44p 355.00p 14175
16/06/2020 355.00p 369.98p 342.55p 355.00p 8111
15/06/2020 355.00p 355.00p 341.33p 355.00p 2224
12/06/2020 355.00p 355.00p 341.00p 355.00p 8170
11/06/2020 355.00p 355.00p 345.25p 355.00p 8479
10/06/2020 355.00p 355.00p 345.25p 355.00p 5313
09/06/2020 355.00p 355.00p 345.25p 355.00p 9301
08/06/2020 355.00p 355.00p 347.55p 355.00p 8071
05/06/2020 360.00p 360.00p 345.55p 355.00p 5424
04/06/2020 370.00p 370.00p 350.00p 360.00p 9674
03/06/2020 370.00p 370.00p 350.50p 365.00p 5082
02/06/2020 370.00p 370.00p 352.85p 365.00p 13889
01/06/2020 370.00p 370.00p 350.00p 365.00p 5424
29/05/2020 370.00p 370.00p 352.55p 365.00p 6504
28/05/2020 365.00p 365.00p 347.50p 365.00p 16669
27/05/2020 365.00p 370.00p 362.00p 370.00p 2650
26/05/2020 385.00p 385.00p 367.44p 370.00p 6413
25/05/2020 385.00p 389.44p 380.06p 385.00p 2134
22/05/2020 385.00p 389.44p 380.06p 385.00p 2134
21/05/2020 385.00p 385.00p 379.25p 385.00p 3973
20/05/2020 370.00p 389.98p 362.55p 385.00p 25201
19/05/2020 370.00p 373.00p 362.55p 370.00p 5539
18/05/2020 380.00p 380.00p 370.00p 370.00p 3847
15/05/2020 380.00p 380.00p 370.00p 380.00p 3782
14/05/2020 380.00p 380.00p 370.76p 380.00p 273
13/05/2020 380.00p 380.00p 370.65p 380.00p 3194
12/05/2020 380.00p 380.00p 372.25p 380.00p 3759
11/05/2020 370.00p 380.00p 365.00p 380.00p 13182
08/05/2020 370.00p 392.00p 366.00p 370.00p 8596
07/05/2020 370.00p 392.00p 366.00p 370.00p 8596
06/05/2020 370.00p 379.00p 365.01p 370.00p 2487
05/05/2020 370.00p 379.95p 363.66p 370.00p 3215
04/05/2020 370.00p 379.98p 363.66p 370.00p 4473
01/05/2020 370.00p 380.00p 360.00p 370.00p 2212
30/04/2020 380.00p 397.00p 360.05p 370.00p 16513
29/04/2020 380.00p 396.00p 363.55p 380.00p 27438
28/04/2020 350.00p 370.00p 350.00p 360.00p 2421
27/04/2020 350.00p 360.00p 343.55p 350.00p 4765
24/04/2020 350.00p 354.00p 340.00p 350.00p 5430
23/04/2020 370.00p 370.00p 342.00p 350.00p 11017
22/04/2020 370.00p 370.00p 355.00p 370.00p 5492
21/04/2020 385.00p 385.00p 360.00p 370.00p 18775
20/04/2020 385.00p 386.75p 375.00p 385.00p 4960
17/04/2020 380.00p 389.98p 375.00p 385.00p 7004
16/04/2020 405.00p 405.00p 360.00p 380.00p 9725
15/04/2020 405.00p 409.20p 392.00p 405.00p 26309
14/04/2020 405.00p 414.00p 390.01p 414.00p 24560
13/04/2020 405.00p 420.00p 390.01p 405.00p 12918
10/04/2020 405.00p 420.00p 390.01p 405.00p 12918
09/04/2020 405.00p 420.00p 390.01p 405.00p 12918
08/04/2020 385.00p 404.00p 379.00p 390.00p 25602
07/04/2020 345.00p 390.00p 340.00p 380.00p 20757
06/04/2020 355.00p 359.00p 330.00p 345.00p 39374
03/04/2020 325.00p 338.00p 310.30p 325.00p 6010
02/04/2020 325.00p 339.80p 325.00p 325.00p 11889
01/04/2020 325.00p 340.00p 310.01p 325.00p 10374
31/03/2020 310.00p 340.00p 310.00p 325.00p 14720
30/03/2020 300.00p 330.00p 297.00p 310.00p 15498
27/03/2020 290.00p 310.00p 281.75p 300.00p 16477
26/03/2020 270.00p 300.00p 270.00p 290.00p 11085
25/03/2020 270.00p 280.00p 270.00p 270.00p 13770
24/03/2020 270.00p 279.98p 260.00p 270.00p 3560
23/03/2020 270.00p 278.00p 265.55p 270.00p 11652
20/03/2020 230.00p 280.00p 230.00p 270.00p 30829
19/03/2020 230.00p 233.40p 222.00p 230.00p 6620
18/03/2020 225.00p 250.00p 222.00p 230.00p 21109
17/03/2020 265.00p 265.00p 215.00p 225.00p 19800
16/03/2020 310.00p 310.00p 250.30p 265.00p 22440

*Close Price adjusted for both dividends and splits