Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
12/12/2018 378.00p 378.00p 366.00p 378.00p 255
11/12/2018 380.00p 380.00p 366.00p 378.00p 1609
10/12/2018 390.00p 390.00p 370.00p 380.00p 11065
07/12/2018 388.00p 390.00p 378.59p 390.00p 7016
06/12/2018 392.00p 396.45p 379.25p 388.00p 11479
05/12/2018 392.00p 399.84p 387.00p 392.00p 2927
04/12/2018 392.00p 397.75p 392.00p 392.00p 1978
03/12/2018 392.00p 399.84p 392.00p 392.00p 3018
30/11/2018 392.00p 399.00p 385.50p 392.00p 2189
29/11/2018 392.00p 398.08p 392.00p 392.00p 5954
28/11/2018 392.00p 398.08p 392.00p 392.00p 5066
27/11/2018 392.00p 394.72p 392.00p 392.00p 7933
26/11/2018 392.00p 394.50p 385.22p 392.00p 508
23/11/2018 392.00p 395.84p 392.00p 392.00p 5750
22/11/2018 385.00p 397.75p 385.00p 392.00p 12587
21/11/2018 387.00p 387.88p 381.00p 385.00p 15105
20/11/2018 399.00p 399.00p 384.00p 387.00p 7126
19/11/2018 399.00p 409.00p 391.33p 399.00p 9145
16/11/2018 399.00p 405.00p 391.33p 399.00p 3080
15/11/2018 399.00p 402.75p 388.00p 399.00p 6467
14/11/2018 400.00p 404.75p 390.00p 400.00p 13004
13/11/2018 405.00p 405.00p 391.00p 400.00p 7139
12/11/2018 410.00p 410.00p 391.00p 405.00p 6096
09/11/2018 410.00p 410.00p 400.00p 410.00p 4452
08/11/2018 410.00p 410.00p 408.75p 410.00p 2020
07/11/2018 410.00p 410.00p 409.75p 410.00p 1559
06/11/2018 410.00p 410.00p 400.00p 410.00p 6074
05/11/2018 410.00p 415.00p 400.00p 410.00p 7553
02/11/2018 400.00p 411.00p 400.00p 410.00p 12189
01/11/2018 395.00p 405.00p 390.25p 400.00p 5454
31/10/2018 400.00p 405.00p 390.00p 395.00p 10486
30/10/2018 425.00p 425.50p 381.11p 400.00p 32934
29/10/2018 435.00p 440.00p 421.50p 425.00p 17718
26/10/2018 430.00p 435.00p 430.00p 435.00p 3670
25/10/2018 435.00p 435.00p 423.08p 430.00p 8000
24/10/2018 435.00p 450.00p 427.50p 435.00p 21166
23/10/2018 435.00p 442.20p 435.00p 435.00p 2654
22/10/2018 435.00p 442.20p 425.33p 435.00p 4243
19/10/2018 435.00p 435.25p 422.40p 435.00p 9186
18/10/2018 435.00p 450.00p 423.60p 435.00p 10970
17/10/2018 435.00p 449.75p 435.00p 435.00p 408
16/10/2018 435.00p 450.00p 435.00p 435.00p 8689
15/10/2018 435.00p 450.00p 420.25p 435.00p 16690
12/10/2018 415.00p 437.50p 415.00p 435.00p 9687
11/10/2018 430.00p 450.00p 410.00p 415.00p 17400
10/10/2018 445.00p 455.00p 422.50p 435.00p 7673
09/10/2018 455.00p 455.00p 416.40p 445.00p 20397
08/10/2018 480.00p 490.00p 460.00p 470.00p 17736
05/10/2018 480.00p 480.00p 480.00p 480.00p 4117
04/10/2018 480.00p 490.00p 480.00p 480.00p 4311
03/10/2018 490.00p 490.00p 470.00p 480.00p 11197
02/10/2018 495.00p 500.00p 480.00p 490.00p 13237
01/10/2018 495.00p 500.00p 483.00p 495.00p 3951
28/09/2018 495.00p 506.50p 485.00p 495.00p 740
27/09/2018 495.00p 506.50p 495.00p 495.00p 2491
26/09/2018 495.00p 507.00p 480.00p 495.00p 129496
25/09/2018 495.00p 509.50p 480.00p 495.00p 5501
24/09/2018 495.00p 495.56p 493.00p 495.00p 6692
21/09/2018 495.00p 510.00p 491.33p 495.00p 13066
20/09/2018 490.00p 510.00p 490.00p 495.00p 5052

*Close Price adjusted for both dividends and splits