Applied Nutrition (APN) Share Price


Date Open High Low Close* Volume
24/12/2024 141.00p 145.00p 141.00p 142.60p 69786
23/12/2024 141.60p 145.00p 140.00p 140.60p 113456
20/12/2024 145.00p 145.00p 137.00p 141.40p 3351779
19/12/2024 145.00p 145.00p 142.00p 142.80p 178425
18/12/2024 143.00p 144.80p 142.00p 144.40p 170125
17/12/2024 142.00p 145.00p 142.00p 143.00p 83574
16/12/2024 144.80p 145.00p 140.20p 141.60p 120016
13/12/2024 142.20p 145.00p 140.95p 143.00p 145553
12/12/2024 145.00p 145.00p 138.81p 142.60p 176850
11/12/2024 140.00p 144.80p 138.71p 139.80p 163733
10/12/2024 137.50p 140.00p 136.00p 140.00p 607489
09/12/2024 138.00p 138.50p 133.93p 138.00p 778007
06/12/2024 137.00p 138.00p 136.00p 137.50p 578146
05/12/2024 136.50p 138.00p 133.00p 137.00p 407042
04/12/2024 136.50p 138.00p 136.00p 136.00p 109586
03/12/2024 136.50p 139.50p 131.93p 135.00p 62075
02/12/2024 136.00p 140.00p 135.00p 135.50p 76516
29/11/2024 137.00p 138.50p 135.00p 135.50p 74026
28/11/2024 137.50p 141.00p 135.00p 136.50p 93122
27/11/2024 138.00p 140.50p 136.80p 138.00p 115185
26/11/2024 138.50p 141.00p 136.00p 137.50p 63210
25/11/2024 139.00p 141.00p 138.06p 139.50p 231831
22/11/2024 137.00p 142.25p 137.00p 139.00p 102958
21/11/2024 138.00p 141.00p 137.00p 137.00p 73904
20/11/2024 138.00p 141.00p 136.87p 138.50p 39267
19/11/2024 138.00p 141.00p 137.50p 138.00p 107968
18/11/2024 138.50p 141.00p 138.00p 139.00p 67808
15/11/2024 139.00p 143.50p 134.75p 138.00p 71694
14/11/2024 138.00p 142.50p 138.00p 139.00p 151879
13/11/2024 139.50p 142.60p 138.50p 140.50p 327734
12/11/2024 139.00p 141.00p 138.50p 140.00p 320229
11/11/2024 144.00p 144.00p 139.50p 140.00p 221082
08/11/2024 140.50p 142.00p 139.50p 141.50p 120100
07/11/2024 142.00p 143.50p 141.50p 141.50p 259671
06/11/2024 143.00p 144.50p 141.50p 142.50p 398476
05/11/2024 143.00p 144.50p 141.00p 143.00p 301881
04/11/2024 144.00p 144.00p 138.50p 142.50p 312372
01/11/2024 143.00p 143.00p 138.12p 142.00p 690142
31/10/2024 143.52p 145.88p 140.22p 140.22p 450581
30/10/2024 140.00p 143.96p 139.35p 143.50p 810202
29/10/2024 136.00p 138.50p 136.00p 137.80p 688603
28/10/2024 135.50p 139.00p 135.03p 136.00p 201625
25/10/2024 142.00p 145.00p 134.30p 135.00p 2215389
24/10/2024 150.00p 151.80p 142.43p 147.26p 3592007

*Close Price adjusted for both dividends and splits