Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Anpario (ANP) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 06/06/2019 | 360.00p | 360.00p | 350.00p | 360.00p | 11387 |
| 05/06/2019 | 355.00p | 360.00p | 340.01p | 360.00p | 18469 |
| 04/06/2019 | 370.00p | 370.00p | 347.00p | 355.00p | 18966 |
| 03/06/2019 | 370.00p | 370.00p | 360.00p | 370.00p | 7089 |
| 31/05/2019 | 375.00p | 375.00p | 350.00p | 370.00p | 11855 |
| 30/05/2019 | 385.00p | 385.00p | 365.00p | 375.00p | 2989 |
| 29/05/2019 | 385.00p | 385.00p | 370.00p | 385.00p | 2995 |
| 28/05/2019 | 385.00p | 385.00p | 370.30p | 385.00p | 419 |
| 24/05/2019 | 385.00p | 385.00p | 370.30p | 385.00p | 3567 |
| 23/05/2019 | 395.00p | 395.00p | 370.30p | 385.00p | 1230 |
| 22/05/2019 | 385.00p | 387.00p | 370.30p | 385.00p | 1685 |
| 21/05/2019 | 385.00p | 387.00p | 370.00p | 385.00p | 3887 |
| 20/05/2019 | 385.00p | 388.75p | 370.30p | 385.00p | 3707 |
| 17/05/2019 | 392.00p | 392.02p | 370.30p | 385.00p | 14021 |
| 16/05/2019 | 395.00p | 399.00p | 390.00p | 392.00p | 12893 |
| 15/05/2019 | 405.00p | 415.00p | 390.30p | 395.00p | 5719 |
| 14/05/2019 | 405.00p | 419.70p | 397.80p | 400.00p | 16656 |
| 13/05/2019 | 405.00p | 420.00p | 405.00p | 405.00p | 2579 |
| 10/05/2019 | 405.00p | 420.00p | 402.00p | 405.00p | 5225 |
| 09/05/2019 | 405.00p | 414.30p | 401.00p | 405.00p | 2668 |
| 08/05/2019 | 405.00p | 420.00p | 390.01p | 405.00p | 2559 |
| 07/05/2019 | 405.00p | 414.30p | 400.10p | 405.00p | 5527 |
| 03/05/2019 | 405.00p | 414.50p | 400.00p | 405.00p | 10478 |
| 02/05/2019 | 405.00p | 414.60p | 400.00p | 405.00p | 13555 |
| 01/05/2019 | 405.00p | 414.60p | 405.00p | 405.00p | 6776 |
| 30/04/2019 | 405.00p | 420.00p | 400.25p | 405.00p | 10678 |
| 29/04/2019 | 400.00p | 409.00p | 400.00p | 405.00p | 5757 |
| 26/04/2019 | 400.00p | 405.00p | 392.60p | 400.00p | 7713 |
| 25/04/2019 | 400.00p | 410.00p | 395.56p | 400.00p | 11603 |
| 24/04/2019 | 405.00p | 410.00p | 400.00p | 400.00p | 9505 |
| 23/04/2019 | 405.00p | 409.00p | 400.00p | 405.00p | 11525 |
| 18/04/2019 | 405.00p | 409.00p | 400.00p | 405.00p | 24509 |
| 17/04/2019 | 410.00p | 416.00p | 400.00p | 405.00p | 13388 |
| 16/04/2019 | 390.00p | 417.50p | 390.00p | 410.00p | 13758 |
| 15/04/2019 | 380.00p | 400.00p | 377.50p | 390.00p | 8772 |
| 12/04/2019 | 380.00p | 395.00p | 376.55p | 380.00p | 3569 |
| 11/04/2019 | 370.00p | 395.00p | 360.00p | 380.00p | 13717 |
| 10/04/2019 | 355.00p | 380.00p | 345.00p | 370.00p | 15283 |
| 09/04/2019 | 345.00p | 354.00p | 335.00p | 350.00p | 392354 |
| 08/04/2019 | 345.00p | 348.00p | 340.01p | 345.00p | 7927 |
| 05/04/2019 | 345.00p | 348.00p | 340.01p | 345.00p | 7286 |
| 04/04/2019 | 345.00p | 348.00p | 340.01p | 345.00p | 27048 |
| 03/04/2019 | 355.00p | 360.00p | 330.00p | 345.00p | 21474 |
| 02/04/2019 | 350.00p | 370.00p | 345.00p | 355.00p | 17621 |
| 01/04/2019 | 340.00p | 360.00p | 340.00p | 350.00p | 11307 |
| 29/03/2019 | 340.00p | 345.51p | 340.00p | 340.00p | 2005 |
| 28/03/2019 | 340.00p | 360.00p | 340.00p | 340.00p | 5247 |
| 27/03/2019 | 330.00p | 350.00p | 330.00p | 340.00p | 4491 |
| 26/03/2019 | 330.00p | 349.98p | 310.00p | 330.00p | 13799 |
| 25/03/2019 | 330.00p | 345.00p | 320.11p | 330.00p | 10677 |
| 22/03/2019 | 330.00p | 346.00p | 330.00p | 330.00p | 10245 |
| 21/03/2019 | 330.00p | 346.00p | 321.00p | 330.00p | 4170 |
| 20/03/2019 | 335.00p | 338.60p | 320.00p | 330.00p | 8018 |
| 19/03/2019 | 335.00p | 335.00p | 320.00p | 335.00p | 5622 |
| 18/03/2019 | 340.00p | 350.00p | 320.00p | 335.00p | 23531 |
| 15/03/2019 | 340.00p | 340.00p | 320.00p | 340.00p | 5461 |
| 14/03/2019 | 340.00p | 340.00p | 337.50p | 340.00p | 2500 |
| 13/03/2019 | 340.00p | 340.00p | 330.00p | 340.00p | 4622 |
| 12/03/2019 | 330.00p | 340.00p | 330.00p | 340.00p | 37176 |
| 11/03/2019 | 330.00p | 336.55p | 330.00p | 330.00p | 115684 |
| 08/03/2019 | 330.00p | 335.00p | 330.00p | 330.00p | 93876 |
| 07/03/2019 | 330.00p | 336.80p | 320.01p | 330.00p | 28280 |
| 06/03/2019 | 330.00p | 349.98p | 314.00p | 330.00p | 21613 |
| 05/03/2019 | 330.00p | 340.00p | 310.00p | 340.00p | 20851 |
| 04/03/2019 | 330.00p | 350.00p | 315.00p | 340.00p | 13430 |
| 01/03/2019 | 330.00p | 330.00p | 315.00p | 330.00p | 8416 |
| 28/02/2019 | 330.00p | 330.00p | 330.00p | 330.00p | 194583 |
| 27/02/2019 | 330.00p | 332.40p | 330.00p | 330.00p | 1913 |
| 26/02/2019 | 330.00p | 344.75p | 330.00p | 330.00p | 4557 |
| 25/02/2019 | 325.00p | 340.00p | 325.00p | 325.00p | 24855 |
| 22/02/2019 | 325.00p | 339.00p | 315.00p | 325.00p | 12759 |
| 21/02/2019 | 325.00p | 335.90p | 325.00p | 325.00p | 2116 |
| 20/02/2019 | 325.00p | 335.90p | 325.00p | 325.00p | 37 |
| 19/02/2019 | 325.00p | 335.90p | 325.00p | 325.00p | 1452 |
| 18/02/2019 | 325.00p | 336.00p | 325.00p | 325.00p | 9927 |
| 15/02/2019 | 325.00p | 336.00p | 314.00p | 314.00p | 11922 |
| 14/02/2019 | 335.00p | 335.00p | 320.00p | 330.00p | 5606 |
| 13/02/2019 | 335.00p | 335.00p | 320.00p | 335.00p | 9184 |
| 12/02/2019 | 330.00p | 335.00p | 330.00p | 335.00p | 1880 |
| 11/02/2019 | 350.00p | 350.00p | 302.50p | 320.00p | 33028 |
| 08/02/2019 | 350.00p | 350.00p | 330.00p | 350.00p | 4333 |
| 07/02/2019 | 360.00p | 360.00p | 335.00p | 350.00p | 8358 |
| 06/02/2019 | 355.00p | 367.50p | 340.00p | 360.00p | 17801 |
| 05/02/2019 | 360.00p | 360.00p | 340.00p | 360.00p | 3100 |
| 04/02/2019 | 360.00p | 360.00p | 340.25p | 360.00p | 2737 |
| 01/02/2019 | 360.00p | 364.00p | 340.00p | 360.00p | 3852 |
| 31/01/2019 | 365.00p | 370.00p | 350.00p | 360.00p | 7934 |
| 30/01/2019 | 365.00p | 378.00p | 350.00p | 365.00p | 8196 |
| 29/01/2019 | 315.00p | 380.00p | 292.50p | 365.00p | 21723 |
| 28/01/2019 | 345.00p | 354.00p | 337.50p | 345.00p | 3808 |
| 25/01/2019 | 345.00p | 354.77p | 335.11p | 345.00p | 5618 |
| 24/01/2019 | 356.00p | 366.75p | 331.00p | 345.00p | 9925 |
| 23/01/2019 | 356.00p | 366.75p | 345.11p | 356.00p | 2516 |
| 22/01/2019 | 356.00p | 367.00p | 345.11p | 356.00p | 1607 |
| 21/01/2019 | 361.00p | 367.00p | 350.25p | 356.00p | 2155 |
| 18/01/2019 | 361.00p | 361.00p | 350.00p | 361.00p | 3286 |
| 17/01/2019 | 361.00p | 370.00p | 354.00p | 361.00p | 3917 |
| 16/01/2019 | 361.00p | 371.75p | 352.64p | 361.00p | 5588 |
| 15/01/2019 | 361.00p | 371.75p | 361.00p | 361.00p | 3739 |
| 14/01/2019 | 361.00p | 368.95p | 350.00p | 361.00p | 4897 |
| 11/01/2019 | 361.00p | 370.00p | 357.26p | 361.00p | 3005 |
| 10/01/2019 | 361.00p | 367.00p | 361.00p | 361.00p | 7379 |
| 09/01/2019 | 363.00p | 369.40p | 356.00p | 361.00p | 3799 |
| 08/01/2019 | 370.00p | 370.00p | 353.25p | 363.00p | 7328 |
| 07/01/2019 | 365.00p | 379.44p | 355.56p | 370.00p | 6354 |
| 04/01/2019 | 340.00p | 365.00p | 340.00p | 365.00p | 5456 |
| 03/01/2019 | 325.00p | 350.00p | 325.00p | 340.00p | 10343 |
| 02/01/2019 | 325.00p | 339.40p | 318.11p | 325.00p | 2291 |
| 31/12/2018 | 325.00p | 336.75p | 325.00p | 325.00p | 295 |
| 28/12/2018 | 325.00p | 336.75p | 315.11p | 325.00p | 1933 |
| 27/12/2018 | 330.00p | 337.25p | 311.27p | 325.00p | 21278 |
| 24/12/2018 | 333.00p | 340.00p | 326.00p | 333.00p | 12169 |
| 21/12/2018 | 355.00p | 355.00p | 320.00p | 333.00p | 13684 |
| 20/12/2018 | 366.00p | 366.00p | 350.00p | 355.00p | 9601 |
| 19/12/2018 | 375.00p | 375.00p | 356.00p | 366.00p | 10873 |
| 18/12/2018 | 375.00p | 375.00p | 366.00p | 375.00p | 4784 |
| 17/12/2018 | 375.00p | 375.00p | 366.00p | 375.00p | 4973 |
| 14/12/2018 | 378.00p | 378.00p | 366.00p | 375.00p | 1669 |
| 13/12/2018 | 378.00p | 378.00p | 366.00p | 378.00p | 1943 |
*Close Price adjusted for both dividends and splits