Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/03/2020 310.00p 325.00p 300.20p 313.00p 7038
12/03/2020 325.00p 325.00p 300.00p 300.00p 31577
11/03/2020 340.00p 350.00p 324.00p 330.00p 15513
10/03/2020 335.00p 349.00p 330.00p 340.00p 9689
09/03/2020 335.00p 339.00p 320.25p 330.00p 20355
06/03/2020 350.00p 355.00p 347.00p 350.00p 19750
05/03/2020 350.00p 360.00p 345.00p 350.00p 8631
04/03/2020 350.00p 360.00p 346.00p 350.00p 5731
03/03/2020 350.00p 358.00p 342.00p 350.00p 3027
02/03/2020 350.00p 352.00p 344.00p 350.00p 16871
28/02/2020 360.00p 360.00p 344.00p 348.00p 50689
27/02/2020 360.00p 368.00p 352.55p 360.00p 3237
26/02/2020 350.00p 360.00p 350.00p 360.00p 21665
25/02/2020 350.00p 350.10p 347.00p 350.00p 4001
24/02/2020 350.00p 353.75p 346.00p 350.00p 24523
21/02/2020 350.00p 360.00p 349.93p 350.00p 203356
20/02/2020 350.00p 360.00p 345.00p 350.00p 13825
19/02/2020 343.00p 360.00p 343.00p 350.00p 215510
18/02/2020 340.00p 349.85p 340.00p 343.00p 6510
17/02/2020 340.00p 347.40p 335.00p 340.00p 10454
14/02/2020 340.00p 350.00p 330.00p 340.00p 16915
13/02/2020 340.00p 350.00p 335.00p 340.00p 12042
12/02/2020 340.00p 344.00p 333.20p 340.00p 11661
11/02/2020 340.00p 344.55p 333.20p 340.00p 3024
10/02/2020 330.00p 349.00p 328.55p 340.00p 11471
07/02/2020 320.00p 340.00p 320.00p 330.00p 6527
06/02/2020 310.00p 320.00p 310.00p 315.00p 84522
05/02/2020 300.00p 317.60p 293.51p 310.00p 15160
04/02/2020 293.00p 310.00p 292.25p 300.00p 53792
03/02/2020 320.00p 320.00p 290.00p 293.00p 53200
31/01/2020 325.00p 325.00p 310.00p 320.00p 37154
30/01/2020 325.00p 330.00p 322.20p 325.00p 314365
29/01/2020 340.00p 343.99p 337.16p 340.00p 7176
28/01/2020 340.00p 343.99p 337.16p 340.00p 6630
27/01/2020 340.00p 344.34p 336.88p 340.00p 4594
24/01/2020 340.00p 349.00p 336.75p 340.00p 19167
23/01/2020 340.00p 346.44p 336.25p 340.00p 9561
22/01/2020 340.00p 348.00p 330.00p 340.00p 43947
21/01/2020 340.00p 342.00p 336.00p 340.00p 7519
20/01/2020 340.00p 344.64p 330.00p 340.00p 14132
17/01/2020 340.00p 348.00p 335.00p 340.00p 7250
16/01/2020 340.00p 347.87p 340.00p 340.00p 15803
15/01/2020 340.00p 348.00p 340.00p 340.00p 1567
14/01/2020 340.00p 348.23p 340.00p 340.00p 9183
13/01/2020 340.00p 347.45p 340.00p 340.00p 8738
10/01/2020 340.00p 347.46p 337.51p 340.00p 21264
09/01/2020 340.00p 349.98p 336.75p 340.00p 8274
08/01/2020 340.00p 346.44p 333.33p 340.00p 12094
07/01/2020 340.00p 344.44p 340.00p 340.00p 11691
06/01/2020 340.00p 345.00p 333.33p 340.00p 3976
03/01/2020 340.00p 344.74p 335.50p 340.00p 18770
02/01/2020 340.00p 344.74p 340.00p 340.00p 9934
01/01/2020 335.00p 344.75p 335.00p 340.00p 16084
31/12/2019 335.00p 344.74p 335.00p 340.00p 16084
30/12/2019 330.00p 340.22p 326.40p 335.00p 29330
27/12/2019 330.00p 337.36p 325.55p 330.00p 10800
26/12/2019 330.00p 337.00p 330.00p 330.00p 1437
25/12/2019 330.00p 337.00p 330.00p 330.00p 1437
24/12/2019 330.00p 337.00p 330.00p 330.00p 1437
23/12/2019 330.00p 333.49p 325.55p 330.00p 6347
20/12/2019 330.00p 333.49p 321.10p 330.00p 8236
19/12/2019 330.00p 333.49p 325.00p 330.00p 4593
18/12/2019 330.00p 333.40p 321.00p 330.00p 10144
17/12/2019 330.00p 333.75p 325.00p 330.00p 6900
16/12/2019 330.00p 331.47p 320.20p 330.00p 14840
13/12/2019 330.00p 331.47p 327.75p 330.00p 6845
12/12/2019 330.00p 330.40p 323.15p 330.00p 1614
11/12/2019 330.00p 330.00p 323.15p 330.00p 7668
10/12/2019 330.00p 339.98p 324.59p 330.00p 10799
09/12/2019 330.00p 331.84p 324.38p 330.00p 9886
06/12/2019 330.00p 332.00p 323.15p 330.00p 8502
05/12/2019 330.00p 333.24p 325.56p 330.00p 3307
04/12/2019 330.00p 334.75p 325.10p 330.00p 2346
03/12/2019 330.00p 334.80p 323.36p 330.00p 4493
02/12/2019 330.00p 334.00p 322.66p 330.00p 11064
29/11/2019 330.00p 333.49p 322.55p 330.00p 7088
28/11/2019 330.00p 335.00p 321.66p 330.00p 6058
27/11/2019 330.00p 330.00p 321.55p 330.00p 13287
26/11/2019 330.00p 330.00p 320.26p 330.00p 13697
25/11/2019 330.00p 331.44p 322.06p 330.00p 14335
22/11/2019 330.00p 333.84p 321.55p 330.00p 7044
21/11/2019 330.00p 334.00p 329.90p 330.00p 3150
20/11/2019 330.00p 330.00p 320.20p 330.00p 3946
19/11/2019 330.00p 330.00p 320.01p 330.00p 1407
18/11/2019 330.00p 330.00p 320.20p 330.00p 8832
15/11/2019 330.00p 333.98p 322.52p 330.00p 8684
14/11/2019 330.00p 335.95p 330.00p 330.00p 3920
13/11/2019 330.00p 335.95p 326.50p 330.00p 7512
12/11/2019 330.00p 335.95p 326.41p 330.00p 1482
11/11/2019 330.00p 336.20p 326.40p 330.00p 6649
08/11/2019 335.00p 336.89p 330.00p 330.00p 5685
07/11/2019 330.00p 337.00p 326.55p 330.00p 720
06/11/2019 330.00p 336.84p 326.51p 330.00p 10186
05/11/2019 330.00p 337.00p 326.51p 330.00p 1858
04/11/2019 330.00p 337.84p 326.51p 330.00p 16024
01/11/2019 330.00p 336.19p 326.51p 330.00p 5774
31/10/2019 330.00p 330.00p 330.00p 330.00p 0
30/10/2019 330.00p 338.00p 320.00p 330.00p 14201
29/10/2019 330.00p 336.20p 325.25p 330.00p 83834
28/10/2019 330.00p 336.19p 325.15p 330.00p 2699
25/10/2019 330.00p 336.20p 325.00p 330.00p 1646
24/10/2019 330.00p 340.00p 324.15p 330.00p 5952
23/10/2019 330.00p 336.35p 330.00p 330.00p 1344
22/10/2019 330.00p 336.35p 330.00p 330.00p 1798
21/10/2019 330.00p 338.00p 330.00p 330.00p 1632
18/10/2019 330.00p 336.35p 324.00p 330.00p 19952
17/10/2019 330.00p 334.00p 323.25p 330.00p 9782
16/10/2019 330.00p 339.98p 330.00p 330.00p 5470
15/10/2019 330.00p 331.89p 330.00p 330.00p 8727
14/10/2019 330.00p 333.28p 322.00p 330.00p 4997
11/10/2019 330.00p 333.98p 321.55p 330.00p 4526
10/10/2019 330.00p 334.00p 330.00p 330.00p 4654
09/10/2019 330.00p 339.00p 321.55p 330.00p 8275
08/10/2019 332.00p 340.00p 321.66p 330.00p 5680
07/10/2019 325.00p 332.45p 319.96p 332.00p 20776
04/10/2019 325.00p 326.45p 316.18p 325.00p 10899
03/10/2019 325.00p 330.00p 316.18p 325.00p 7030
02/10/2019 330.00p 335.89p 318.00p 325.00p 30577
01/10/2019 330.00p 340.00p 323.52p 330.00p 870
30/09/2019 330.00p 336.49p 323.52p 330.00p 19798
27/09/2019 330.00p 336.60p 326.00p 330.00p 10356
26/09/2019 330.00p 340.00p 324.15p 330.00p 9850
25/09/2019 330.00p 338.00p 320.01p 330.00p 5278
24/09/2019 330.00p 337.00p 323.55p 330.00p 12620
23/09/2019 335.00p 338.23p 325.15p 330.00p 11704
20/09/2019 330.00p 333.84p 330.00p 330.00p 4447
19/09/2019 330.00p 340.00p 321.00p 330.00p 13762
18/09/2019 330.00p 334.24p 325.00p 330.00p 8776
17/09/2019 330.00p 334.24p 326.60p 330.00p 3043
16/09/2019 330.00p 340.00p 324.50p 330.00p 14545
13/09/2019 330.00p 340.00p 322.55p 330.00p 2403
12/09/2019 330.00p 334.84p 322.55p 330.00p 12598
11/09/2019 330.00p 337.00p 315.55p 330.00p 20229
10/09/2019 330.00p 339.00p 322.82p 330.00p 8805
09/09/2019 330.00p 330.00p 322.70p 330.00p 1555
06/09/2019 330.00p 340.00p 330.00p 330.00p 6382
05/09/2019 330.00p 335.00p 322.15p 330.00p 3809
04/09/2019 330.00p 334.00p 322.00p 330.00p 5991
03/09/2019 330.00p 336.45p 322.00p 330.00p 2761
02/09/2019 330.00p 336.53p 320.49p 330.00p 12016
30/08/2019 330.00p 340.00p 326.55p 330.00p 10425
29/08/2019 330.00p 338.90p 325.00p 330.00p 16511
28/08/2019 330.00p 338.90p 324.00p 330.00p 3051
27/08/2019 330.00p 339.98p 324.00p 330.00p 12373
23/08/2019 324.00p 340.00p 324.00p 330.00p 13215
22/08/2019 324.00p 330.00p 315.00p 324.00p 17323
21/08/2019 326.00p 330.00p 310.00p 324.00p 16182
20/08/2019 340.00p 340.00p 320.00p 326.00p 26360
19/08/2019 340.00p 349.75p 340.00p 340.00p 299
16/08/2019 345.00p 350.00p 330.00p 340.00p 12403
15/08/2019 350.00p 350.00p 340.00p 345.00p 9710
14/08/2019 350.00p 357.60p 343.00p 350.00p 3162
13/08/2019 350.00p 354.85p 343.00p 350.00p 9643
12/08/2019 350.00p 355.00p 340.00p 350.00p 7377
09/08/2019 350.00p 357.54p 340.00p 350.00p 5882
08/08/2019 350.00p 357.60p 343.55p 350.00p 4659
07/08/2019 350.00p 358.00p 342.35p 350.00p 8822
06/08/2019 350.00p 360.00p 350.00p 350.00p 12681
05/08/2019 350.00p 357.84p 340.55p 350.00p 631
02/08/2019 350.00p 357.84p 340.00p 350.00p 128701
01/08/2019 350.00p 358.49p 350.00p 350.00p 417
31/07/2019 345.00p 350.00p 340.00p 350.00p 7010
30/07/2019 345.00p 350.00p 330.00p 345.00p 16268
29/07/2019 345.00p 348.44p 340.00p 345.00p 3353
26/07/2019 345.00p 349.50p 340.00p 345.00p 9068
25/07/2019 345.00p 350.00p 345.00p 345.00p 3943
24/07/2019 345.00p 349.50p 340.00p 345.00p 6672
23/07/2019 346.00p 347.00p 340.00p 345.00p 4989
22/07/2019 346.00p 348.45p 340.00p 346.00p 8503
19/07/2019 346.00p 348.45p 342.50p 346.00p 4441
18/07/2019 346.00p 352.00p 342.50p 346.00p 5328
17/07/2019 346.00p 351.90p 335.00p 346.00p 17292
16/07/2019 346.00p 351.90p 344.00p 346.00p 11888
15/07/2019 346.00p 352.00p 345.50p 346.00p 6384
12/07/2019 346.00p 346.27p 345.50p 346.00p 6453
11/07/2019 346.00p 352.00p 345.50p 346.00p 11108
10/07/2019 350.00p 359.00p 341.00p 350.00p 19122
09/07/2019 345.00p 353.40p 345.00p 350.00p 4289
08/07/2019 345.00p 350.00p 342.55p 345.00p 9373
05/07/2019 345.00p 350.00p 341.00p 345.00p 10116
04/07/2019 345.00p 349.90p 341.51p 345.00p 6992
03/07/2019 345.00p 350.00p 341.51p 345.00p 730
02/07/2019 345.00p 350.00p 345.00p 345.00p 5811
01/07/2019 340.00p 350.00p 340.00p 345.00p 12409
28/06/2019 322.00p 340.00p 320.00p 340.00p 53882
27/06/2019 327.00p 340.00p 310.00p 322.00p 15528
26/06/2019 337.00p 337.00p 321.70p 337.00p 5793
25/06/2019 337.00p 340.00p 321.02p 337.00p 14851
24/06/2019 337.00p 353.98p 325.00p 337.00p 1216
21/06/2019 340.00p 345.00p 325.00p 337.00p 10437
20/06/2019 337.00p 347.00p 322.00p 337.00p 9814
19/06/2019 337.00p 353.98p 321.50p 337.00p 12089
18/06/2019 360.00p 360.00p 320.00p 337.00p 90751
17/06/2019 350.00p 360.00p 350.00p 360.00p 8061
14/06/2019 360.00p 360.00p 350.01p 360.00p 2571
13/06/2019 360.00p 360.00p 350.00p 360.00p 3898
12/06/2019 360.00p 365.00p 360.00p 360.00p 11633
11/06/2019 360.00p 360.00p 350.00p 360.00p 4340
10/06/2019 360.00p 360.00p 350.00p 360.00p 8023
07/06/2019 360.00p 368.00p 352.00p 360.00p 20882

*Close Price adjusted for both dividends and splits