Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/12/2025 515.00p 518.49p 512.27p 515.00p 2106
04/12/2025 522.00p 522.45p 513.66p 515.00p 23605
03/12/2025 535.00p 535.00p 521.00p 522.00p 43415
02/12/2025 480.00p 536.50p 480.00p 525.00p 79810
01/12/2025 480.00p 488.00p 479.60p 480.00p 14083
28/11/2025 485.00p 487.50p 475.15p 480.00p 15332
27/11/2025 480.00p 488.50p 480.00p 485.00p 13980
26/11/2025 482.50p 489.40p 480.00p 480.00p 10695
25/11/2025 485.00p 487.50p 475.00p 485.00p 26521
24/11/2025 490.00p 496.40p 475.50p 485.00p 37179
21/11/2025 490.00p 493.50p 480.00p 490.00p 10014
20/11/2025 490.00p 496.40p 486.89p 490.00p 19876
19/11/2025 490.00p 497.00p 483.40p 490.00p 24794
18/11/2025 500.00p 500.00p 482.50p 490.00p 16304
17/11/2025 500.00p 503.75p 490.40p 500.00p 13357
14/11/2025 500.00p 504.75p 486.00p 500.00p 27507
13/11/2025 510.00p 510.00p 492.00p 500.00p 21846
12/11/2025 520.00p 528.80p 511.00p 520.00p 16779
11/11/2025 520.00p 523.00p 514.00p 520.00p 10925
10/11/2025 515.00p 528.00p 510.40p 520.00p 45474
07/11/2025 490.00p 519.80p 490.00p 515.00p 24925
06/11/2025 485.00p 500.00p 485.00p 490.00p 15532
05/11/2025 500.00p 500.00p 483.66p 491.00p 27568
04/11/2025 500.00p 500.00p 491.33p 500.00p 28976
03/11/2025 500.00p 507.40p 495.00p 500.00p 19273
31/10/2025 515.00p 517.00p 490.00p 500.00p 50357
30/10/2025 500.00p 517.33p 496.75p 515.00p 52506
29/10/2025 470.00p 507.50p 470.00p 500.00p 75448
28/10/2025 470.00p 479.40p 468.20p 470.00p 8948
27/10/2025 470.00p 479.00p 461.22p 470.00p 19234
24/10/2025 460.00p 476.40p 454.00p 470.00p 31476
23/10/2025 470.00p 470.88p 454.00p 460.00p 12265
22/10/2025 450.00p 477.00p 443.01p 470.00p 37730
21/10/2025 460.00p 464.75p 440.00p 450.00p 38880
20/10/2025 462.50p 464.75p 450.66p 460.00p 8354
17/10/2025 462.50p 467.75p 455.00p 462.50p 35503
16/10/2025 465.00p 467.44p 457.50p 462.50p 8615
15/10/2025 462.50p 470.00p 461.75p 465.00p 21572
14/10/2025 465.00p 470.00p 449.22p 462.50p 81519
13/10/2025 490.00p 490.00p 451.22p 465.00p 76078
10/10/2025 495.00p 495.00p 478.50p 490.00p 26785
09/10/2025 505.00p 505.00p 490.00p 495.00p 10378
08/10/2025 505.00p 505.00p 492.00p 505.00p 12753
07/10/2025 510.00p 511.20p 492.27p 505.00p 14677
06/10/2025 500.00p 513.44p 500.00p 510.00p 43588
03/10/2025 500.00p 510.00p 492.66p 500.00p 23263
02/10/2025 500.00p 505.48p 495.50p 500.00p 12976
01/10/2025 500.00p 507.70p 495.50p 500.00p 12021
30/09/2025 510.00p 520.00p 493.23p 500.00p 24730
29/09/2025 510.00p 520.00p 510.00p 510.00p 25922
26/09/2025 510.00p 520.00p 505.00p 510.00p 12417
25/09/2025 495.00p 518.99p 495.00p 510.00p 31555
24/09/2025 505.00p 506.95p 490.00p 495.00p 54225
23/09/2025 487.50p 507.45p 485.00p 502.00p 33215
22/09/2025 485.00p 494.48p 482.26p 487.50p 28911
19/09/2025 485.00p 489.50p 481.92p 485.00p 28511
18/09/2025 485.00p 485.00p 480.60p 485.00p 20151
17/09/2025 485.00p 486.44p 472.50p 485.00p 31733
16/09/2025 490.00p 490.00p 487.50p 485.00p 20751
15/09/2025 490.00p 498.00p 485.00p 487.50p 25287
12/09/2025 500.00p 502.80p 482.66p 490.00p 41170
11/09/2025 440.00p 505.00p 440.00p 500.00p 67791
10/09/2025 440.00p 510.00p 440.00p 505.00p 323375
09/09/2025 410.00p 430.00p 400.00p 422.50p 58766
08/09/2025 410.00p 420.00p 404.00p 410.00p 14043
05/09/2025 410.00p 419.80p 408.60p 410.00p 22642
04/09/2025 410.00p 416.44p 405.66p 410.00p 9710
03/09/2025 410.00p 412.00p 400.20p 410.00p 16983
02/09/2025 410.00p 416.00p 402.50p 410.00p 29043
01/09/2025 410.00p 420.00p 402.55p 410.00p 30909
29/08/2025 410.00p 410.00p 400.00p 410.00p 22430
28/08/2025 417.50p 417.50p 405.00p 410.00p 24859
27/08/2025 417.50p 417.50p 405.00p 417.50p 16543
26/08/2025 420.00p 424.45p 411.00p 417.50p 15370
22/08/2025 420.00p 431.00p 414.50p 431.00p 9544
21/08/2025 420.00p 423.17p 417.25p 420.00p 7386
20/08/2025 417.50p 424.25p 416.26p 420.00p 19048
19/08/2025 425.00p 425.00p 415.00p 417.50p 18717
18/08/2025 405.00p 429.80p 405.00p 422.00p 50360
15/08/2025 405.00p 414.80p 405.00p 405.00p 11083
14/08/2025 395.00p 413.80p 395.00p 410.00p 26348
13/08/2025 387.50p 404.80p 382.55p 395.00p 20521
12/08/2025 387.50p 387.50p 377.50p 387.50p 29632
11/08/2025 387.50p 387.50p 380.00p 387.50p 18184
08/08/2025 387.50p 389.75p 380.00p 387.50p 16691
07/08/2025 387.50p 393.75p 380.00p 387.50p 11152
06/08/2025 382.50p 395.00p 382.50p 387.50p 24763
05/08/2025 380.00p 385.00p 374.00p 382.50p 41547
04/08/2025 380.00p 381.50p 370.00p 380.00p 22175
01/08/2025 385.00p 387.45p 371.25p 380.00p 36282
31/07/2025 385.00p 390.00p 382.70p 385.00p 7552
30/07/2025 375.00p 389.90p 374.25p 385.00p 39660
29/07/2025 377.50p 384.00p 372.50p 375.00p 28523
28/07/2025 380.00p 382.45p 371.00p 377.50p 31401
25/07/2025 380.00p 382.45p 371.20p 380.00p 26283
24/07/2025 385.00p 385.48p 377.50p 380.00p 20899
23/07/2025 385.00p 387.40p 380.00p 385.00p 29723
22/07/2025 382.50p 387.45p 378.00p 385.00p 21301
21/07/2025 392.50p 392.50p 372.55p 382.50p 45151
18/07/2025 402.50p 402.50p 386.00p 392.50p 27436
17/07/2025 395.00p 404.45p 385.40p 402.50p 19160
16/07/2025 402.50p 402.50p 383.00p 395.00p 36132
15/07/2025 420.00p 420.00p 393.34p 402.50p 36948
14/07/2025 420.00p 424.45p 413.34p 420.00p 12872
11/07/2025 420.00p 424.45p 410.00p 420.00p 16564
10/07/2025 420.00p 420.00p 410.00p 420.00p 22131
09/07/2025 430.00p 433.45p 421.00p 430.00p 12512
08/07/2025 430.00p 438.80p 426.26p 430.00p 15462
07/07/2025 425.00p 436.80p 421.25p 430.00p 43196
04/07/2025 420.00p 428.89p 413.10p 425.00p 16675
03/07/2025 420.00p 421.47p 412.26p 420.00p 11480
02/07/2025 420.00p 429.00p 410.00p 420.00p 12224
01/07/2025 420.00p 430.00p 411.13p 420.00p 8176
30/06/2025 415.00p 430.00p 414.66p 420.00p 4942
27/06/2025 415.00p 420.00p 410.00p 415.00p 16044
26/06/2025 425.00p 425.50p 410.50p 415.00p 15659
25/06/2025 415.00p 429.00p 413.56p 425.00p 24496
24/06/2025 400.00p 419.00p 399.00p 415.00p 20231
23/06/2025 407.50p 408.77p 391.50p 400.00p 34872
20/06/2025 395.00p 410.00p 395.00p 407.50p 45813
19/06/2025 417.50p 417.50p 387.25p 395.00p 114425
18/06/2025 417.50p 420.00p 410.00p 417.50p 23421
17/06/2025 402.50p 420.00p 401.27p 417.50p 28757
16/06/2025 410.00p 415.00p 396.00p 402.50p 16369
13/06/2025 420.00p 421.20p 401.21p 410.00p 26652
12/06/2025 425.00p 429.80p 420.00p 425.00p 11452
11/06/2025 430.00p 438.80p 422.11p 425.00p 11831
10/06/2025 430.00p 437.40p 427.50p 430.00p 10352
09/06/2025 430.00p 439.60p 426.66p 430.00p 24645
06/06/2025 437.50p 440.00p 425.05p 430.00p 21853
05/06/2025 437.50p 443.26p 431.25p 437.50p 31187
04/06/2025 445.00p 445.00p 427.50p 437.50p 32185
03/06/2025 445.00p 446.90p 435.40p 445.00p 9462
02/06/2025 447.50p 448.45p 440.00p 445.00p 31813
30/05/2025 440.00p 453.00p 435.00p 447.50p 22948
29/05/2025 445.00p 445.00p 433.00p 440.00p 14045
28/05/2025 447.50p 447.50p 440.34p 447.50p 21216
27/05/2025 452.50p 452.50p 441.26p 447.50p 10061
23/05/2025 452.50p 457.00p 445.00p 452.50p 39761
22/05/2025 455.00p 464.90p 445.00p 452.50p 27600
21/05/2025 455.00p 458.50p 451.00p 452.00p 7451
20/05/2025 455.00p 464.60p 447.00p 455.00p 22382
19/05/2025 447.50p 460.00p 444.56p 455.00p 10708
16/05/2025 447.50p 454.70p 443.89p 447.50p 38262
15/05/2025 452.50p 453.00p 442.00p 447.50p 126710
14/05/2025 460.00p 463.70p 450.00p 455.00p 10996
13/05/2025 460.00p 470.00p 450.00p 460.00p 16755
12/05/2025 450.00p 469.00p 448.60p 460.00p 20916
09/05/2025 430.00p 460.00p 429.75p 450.00p 48624
08/05/2025 430.00p 439.60p 430.00p 430.00p 4155
07/05/2025 430.00p 438.49p 420.00p 430.00p 13441
06/05/2025 427.50p 440.00p 420.00p 430.00p 25280
02/05/2025 427.50p 435.00p 427.50p 427.50p 22924
01/05/2025 420.00p 436.00p 410.00p 427.50p 24604
30/04/2025 402.50p 423.80p 401.26p 417.50p 22959
29/04/2025 395.00p 414.00p 390.00p 400.00p 25430
28/04/2025 387.50p 400.00p 382.43p 395.00p 11605
25/04/2025 385.00p 386.98p 381.82p 385.00p 20378
24/04/2025 385.00p 387.80p 375.00p 385.00p 22088
23/04/2025 385.00p 389.69p 375.00p 385.00p 7077
22/04/2025 385.00p 392.78p 378.27p 385.00p 9912
17/04/2025 385.00p 394.00p 383.34p 385.00p 5417
16/04/2025 390.00p 391.45p 388.00p 390.00p 18054
15/04/2025 390.00p 392.50p 386.30p 390.00p 11278
14/04/2025 385.00p 391.90p 384.00p 390.00p 50914
11/04/2025 377.50p 394.00p 375.00p 385.00p 42014
10/04/2025 375.00p 395.88p 371.27p 377.50p 50654
09/04/2025 360.00p 375.00p 347.50p 367.50p 52309
08/04/2025 342.50p 374.90p 342.50p 367.50p 70947
07/04/2025 320.00p 351.50p 305.00p 342.50p 149206
04/04/2025 360.00p 361.25p 286.00p 320.00p 227589
03/04/2025 375.00p 376.45p 341.00p 357.50p 101815
02/04/2025 385.00p 387.50p 375.25p 378.00p 32539
01/04/2025 382.50p 400.00p 375.86p 387.50p 96929
31/03/2025 390.00p 397.00p 375.10p 377.50p 94905
28/03/2025 382.50p 389.50p 380.00p 382.50p 50831
27/03/2025 380.00p 385.00p 371.00p 382.50p 109046
26/03/2025 405.00p 405.00p 365.01p 380.00p 216029
25/03/2025 405.00p 407.25p 400.00p 405.00p 23592
24/03/2025 410.00p 415.00p 397.75p 405.00p 30780
21/03/2025 412.50p 420.00p 405.00p 412.50p 10315
20/03/2025 412.50p 412.50p 405.00p 412.50p 86066
19/03/2025 415.00p 415.00p 405.11p 412.50p 15313
18/03/2025 412.50p 419.85p 406.00p 415.00p 14069
17/03/2025 415.00p 415.00p 402.75p 412.50p 23976
14/03/2025 402.50p 415.00p 391.37p 415.00p 52171
13/03/2025 420.00p 420.00p 400.00p 402.50p 36238
12/03/2025 402.50p 424.90p 402.50p 420.00p 93705
11/03/2025 430.00p 432.20p 390.00p 402.50p 110184
10/03/2025 450.00p 453.77p 430.00p 430.00p 41122
07/03/2025 455.00p 456.95p 442.00p 450.00p 24644
06/03/2025 460.00p 460.45p 452.05p 460.00p 5173
05/03/2025 460.00p 464.00p 453.55p 460.00p 14493
04/03/2025 477.50p 479.64p 450.29p 455.00p 27214
03/03/2025 455.00p 480.00p 450.00p 477.50p 52010
28/02/2025 465.00p 467.40p 447.10p 455.00p 34373
27/02/2025 450.00p 470.00p 450.00p 465.00p 24138
26/02/2025 450.00p 455.00p 445.00p 450.00p 16485
25/02/2025 467.50p 467.88p 436.00p 450.00p 100230
24/02/2025 475.00p 488.55p 468.00p 469.00p 128119

*Close Price adjusted for both dividends and splits