Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/10/2015 317.50p 318.25p 310.00p 317.50p 8630
02/10/2015 317.50p 319.00p 310.00p 317.50p 12956
01/10/2015 317.50p 317.50p 311.00p 317.50p 4016
30/09/2015 317.50p 322.00p 311.00p 317.50p 4189
29/09/2015 317.50p 323.00p 311.00p 317.50p 6823
28/09/2015 317.50p 323.00p 311.00p 317.50p 2590
25/09/2015 317.50p 323.00p 311.00p 317.50p 8097
24/09/2015 317.50p 323.00p 311.00p 317.50p 3493
23/09/2015 315.00p 320.00p 308.00p 317.50p 4560
22/09/2015 315.00p 315.00p 305.69p 315.00p 25085
21/09/2015 320.00p 323.00p 301.00p 315.00p 122024
18/09/2015 318.50p 323.00p 310.00p 320.00p 14230
17/09/2015 327.50p 327.50p 310.00p 318.50p 30861
16/09/2015 332.50p 332.50p 320.00p 327.50p 9694
15/09/2015 332.50p 332.50p 325.00p 332.50p 5201
14/09/2015 332.50p 332.50p 325.00p 332.50p 4866
11/09/2015 332.50p 336.91p 325.00p 332.50p 12100
10/09/2015 332.50p 340.00p 326.35p 332.50p 78635
09/09/2015 332.50p 335.20p 332.50p 332.50p 18232
08/09/2015 332.50p 335.60p 328.00p 332.50p 15372
07/09/2015 332.50p 336.85p 327.60p 332.50p 12660
04/09/2015 332.50p 338.00p 332.50p 332.50p 938
03/09/2015 340.00p 340.90p 330.00p 337.50p 6007
02/09/2015 340.00p 341.70p 335.00p 340.00p 16142
01/09/2015 340.00p 342.00p 336.00p 340.00p 10126
28/08/2015 340.00p 343.90p 335.00p 340.00p 5984
27/08/2015 340.00p 345.00p 335.00p 340.00p 10040
26/08/2015 337.50p 345.00p 337.50p 340.00p 8085
25/08/2015 337.50p 345.00p 330.00p 337.50p 7334
24/08/2015 337.50p 345.00p 333.00p 337.50p 18656
21/08/2015 337.50p 337.50p 335.00p 337.50p 5265
20/08/2015 337.50p 345.00p 336.10p 337.50p 2815
19/08/2015 337.50p 343.00p 334.00p 337.50p 4926
18/08/2015 337.50p 344.00p 334.00p 337.50p 1544
17/08/2015 337.50p 343.00p 333.00p 337.50p 3736
14/08/2015 332.50p 343.00p 332.50p 337.50p 5551
13/08/2015 337.50p 345.00p 332.50p 332.50p 6218
12/08/2015 335.00p 343.00p 332.00p 337.50p 7947
11/08/2015 335.00p 340.00p 331.50p 335.00p 9528
10/08/2015 335.00p 340.00p 331.50p 335.00p 4122
07/08/2015 335.00p 340.00p 332.50p 335.00p 5080
06/08/2015 327.50p 340.19p 327.50p 335.00p 7875
05/08/2015 325.00p 335.00p 325.00p 327.50p 13047
04/08/2015 322.50p 330.00p 322.50p 325.00p 8177
03/08/2015 312.50p 324.00p 310.25p 322.50p 13568
31/07/2015 312.50p 320.00p 308.50p 312.50p 4457
30/07/2015 312.50p 319.70p 307.50p 312.50p 5833
29/07/2015 312.50p 319.70p 306.65p 312.50p 20950
28/07/2015 312.50p 318.50p 308.35p 312.50p 1700
27/07/2015 312.50p 317.75p 307.00p 312.50p 5223
24/07/2015 312.50p 318.00p 306.65p 312.50p 10329
23/07/2015 312.50p 314.00p 306.65p 312.50p 3707
22/07/2015 312.50p 314.00p 305.00p 312.50p 7699
21/07/2015 312.50p 317.50p 305.38p 312.50p 5537
20/07/2015 315.00p 315.60p 305.00p 312.50p 32231
17/07/2015 315.00p 315.60p 315.00p 315.00p 6933
16/07/2015 315.00p 320.00p 310.25p 315.00p 10347
15/07/2015 315.00p 317.50p 312.20p 315.00p 10528
14/07/2015 322.50p 325.00p 312.25p 315.00p 31558
13/07/2015 322.50p 327.00p 315.00p 322.50p 12326
10/07/2015 322.50p 327.00p 314.94p 322.50p 7633
09/07/2015 325.00p 327.00p 315.00p 322.50p 8838
08/07/2015 327.50p 327.50p 319.80p 327.50p 13332
07/07/2015 332.50p 333.00p 319.31p 327.50p 8331
06/07/2015 332.50p 333.40p 325.00p 332.50p 10946
03/07/2015 332.50p 333.33p 325.00p 332.50p 6328
02/07/2015 332.50p 333.93p 325.00p 332.50p 10715
01/07/2015 332.50p 334.00p 325.00p 332.50p 4920
30/06/2015 332.50p 334.00p 325.00p 332.50p 2373
29/06/2015 332.50p 333.00p 325.00p 332.50p 6822
26/06/2015 332.50p 334.00p 325.00p 332.50p 15824
25/06/2015 332.50p 338.00p 325.00p 332.50p 6210
24/06/2015 332.50p 336.00p 325.00p 332.50p 14762
23/06/2015 332.50p 340.00p 332.50p 332.50p 4166
22/06/2015 337.50p 340.00p 325.08p 332.50p 9135
19/06/2015 337.50p 345.00p 330.00p 337.50p 4214
18/06/2015 345.00p 346.45p 330.00p 337.50p 12033
17/06/2015 345.00p 346.50p 340.00p 345.00p 8091
16/06/2015 345.00p 347.00p 340.00p 345.00p 7734
15/06/2015 345.00p 348.00p 340.00p 345.00p 14665
12/06/2015 345.00p 348.00p 345.00p 345.00p 12129
11/06/2015 345.00p 348.00p 340.00p 345.00p 6323
10/06/2015 347.50p 347.50p 346.00p 347.50p 2050
09/06/2015 347.50p 349.05p 347.50p 347.50p 695
08/06/2015 347.50p 349.80p 345.60p 347.50p 23828
05/06/2015 347.50p 349.50p 347.50p 347.50p 3197
04/06/2015 347.50p 349.50p 345.00p 347.50p 8662
03/06/2015 347.50p 348.75p 345.70p 347.50p 3758
02/06/2015 347.50p 350.00p 345.50p 347.50p 112010
01/06/2015 347.50p 349.00p 345.00p 347.50p 11945
29/05/2015 347.50p 350.00p 345.00p 347.50p 10182
28/05/2015 350.00p 355.55p 345.00p 347.50p 59357
27/05/2015 357.50p 357.50p 345.00p 350.00p 26342
26/05/2015 365.00p 370.00p 355.00p 357.50p 60795
22/05/2015 347.50p 370.00p 347.50p 362.50p 23040
21/05/2015 337.50p 355.00p 337.50p 347.50p 10991
20/05/2015 337.50p 344.78p 337.50p 337.50p 10148
19/05/2015 337.50p 345.00p 337.50p 337.50p 11340
18/05/2015 337.50p 344.78p 337.50p 337.50p 6339
15/05/2015 337.50p 344.85p 337.50p 337.50p 864
14/05/2015 337.50p 344.85p 337.50p 337.50p 4151
13/05/2015 337.50p 345.00p 336.50p 337.50p 3749
12/05/2015 325.00p 345.00p 325.00p 337.50p 11015
11/05/2015 325.00p 333.00p 323.50p 325.00p 11462
08/05/2015 325.00p 329.90p 320.00p 325.00p 6087
07/05/2015 325.00p 330.00p 323.00p 325.00p 12605
06/05/2015 325.00p 329.90p 320.00p 325.00p 15380
05/05/2015 325.00p 330.00p 325.00p 325.00p 3413
01/05/2015 325.00p 330.00p 320.00p 325.00p 53553
30/04/2015 325.00p 333.00p 320.00p 325.00p 18263
29/04/2015 325.00p 330.00p 319.79p 325.00p 22106
28/04/2015 332.50p 333.00p 324.00p 327.50p 13335
27/04/2015 347.50p 349.00p 330.00p 332.50p 15168
24/04/2015 347.50p 350.20p 340.00p 347.50p 3898
23/04/2015 347.50p 353.25p 342.00p 347.50p 5100
22/04/2015 347.50p 355.00p 342.00p 347.50p 26959
21/04/2015 335.00p 355.96p 335.00p 347.50p 27705
20/04/2015 335.00p 340.00p 330.00p 335.00p 26931
17/04/2015 335.00p 340.00p 330.00p 335.00p 19226
16/04/2015 332.50p 340.00p 332.00p 335.00p 28582
15/04/2015 315.00p 335.00p 315.00p 330.00p 15636
14/04/2015 315.00p 319.95p 315.00p 315.00p 6998
13/04/2015 315.00p 320.00p 310.00p 315.00p 14269
10/04/2015 310.00p 320.00p 310.00p 315.00p 49786
09/04/2015 307.00p 312.00p 307.00p 308.50p 14243
08/04/2015 308.50p 311.00p 305.50p 307.00p 29244
07/04/2015 308.50p 312.00p 305.00p 308.50p 40495
02/04/2015 308.50p 311.23p 308.25p 308.50p 11710
01/04/2015 308.50p 310.88p 308.20p 308.50p 14931
31/03/2015 308.50p 311.75p 307.00p 308.50p 52525
30/03/2015 307.00p 312.00p 307.00p 308.50p 12594
27/03/2015 307.00p 310.50p 306.00p 307.00p 23129
26/03/2015 307.00p 312.00p 306.00p 307.00p 14343
25/03/2015 306.00p 312.00p 305.20p 307.00p 12152
24/03/2015 305.00p 309.00p 302.00p 306.00p 40422
23/03/2015 303.00p 310.00p 301.20p 305.00p 20396
20/03/2015 301.50p 305.00p 300.00p 303.00p 49045
19/03/2015 300.00p 302.50p 298.00p 301.50p 42218
18/03/2015 300.00p 302.50p 296.55p 300.00p 33793
17/03/2015 300.00p 302.20p 296.55p 300.00p 16691
16/03/2015 305.00p 307.75p 298.00p 302.50p 63827
13/03/2015 305.00p 305.00p 302.00p 305.00p 12982
12/03/2015 305.00p 310.00p 302.00p 305.00p 28888
11/03/2015 297.50p 307.80p 293.00p 305.00p 1432385
10/03/2015 295.00p 305.00p 293.00p 297.50p 32760
09/03/2015 290.00p 300.00p 285.00p 295.00p 1720023
06/03/2015 291.00p 292.00p 285.00p 290.00p 22262
05/03/2015 292.50p 294.00p 287.00p 291.00p 45486
04/03/2015 285.00p 300.00p 285.00p 292.50p 75160
03/03/2015 280.00p 283.20p 275.00p 281.00p 73479
02/03/2015 277.50p 282.80p 275.00p 280.00p 33636
27/02/2015 277.50p 279.20p 276.00p 277.50p 12985
26/02/2015 277.50p 279.50p 275.50p 277.50p 17845
25/02/2015 276.00p 280.00p 275.50p 277.50p 21544
24/02/2015 267.50p 276.00p 266.50p 275.00p 12115
23/02/2015 269.00p 270.00p 266.25p 267.50p 27106
20/02/2015 269.00p 273.00p 268.36p 269.00p 13704
19/02/2015 269.00p 273.00p 267.00p 269.00p 2688
18/02/2015 267.50p 270.00p 266.65p 269.00p 8705
17/02/2015 267.50p 270.00p 265.00p 267.50p 22292
16/02/2015 268.50p 272.00p 265.94p 267.50p 27785
13/02/2015 278.50p 278.50p 267.27p 268.50p 22144
12/02/2015 280.00p 280.00p 272.00p 278.50p 14094
11/02/2015 285.00p 285.00p 275.00p 280.00p 11190
10/02/2015 285.00p 285.00p 280.00p 285.00p 3561
09/02/2015 292.50p 293.00p 285.00p 285.00p 18563
06/02/2015 290.00p 295.00p 285.00p 290.00p 30284
05/02/2015 290.00p 293.00p 285.00p 290.00p 4195
04/02/2015 295.00p 299.00p 286.00p 290.00p 13167
03/02/2015 295.00p 299.00p 290.00p 295.00p 20185
02/02/2015 295.00p 296.50p 294.00p 295.00p 5757
30/01/2015 300.00p 300.00p 290.00p 295.00p 13583
29/01/2015 300.00p 300.00p 295.00p 300.00p 2776
28/01/2015 300.00p 302.00p 295.00p 300.00p 18167
27/01/2015 298.50p 304.00p 295.00p 300.00p 6211
26/01/2015 298.50p 302.00p 295.00p 298.50p 13133
23/01/2015 295.00p 302.00p 291.50p 298.50p 27181
22/01/2015 295.00p 299.00p 291.50p 295.00p 4362
21/01/2015 295.00p 299.17p 291.50p 295.00p 6841
20/01/2015 297.00p 301.00p 290.50p 295.00p 18880
19/01/2015 297.00p 299.00p 292.25p 297.00p 9643
16/01/2015 297.00p 299.00p 292.25p 297.00p 13568
15/01/2015 298.00p 300.00p 292.00p 297.00p 82110
14/01/2015 303.00p 305.00p 295.00p 298.00p 16659
13/01/2015 296.00p 308.00p 296.00p 304.00p 25768
12/01/2015 292.50p 305.00p 291.10p 296.00p 20338
09/01/2015 292.50p 294.00p 291.10p 292.50p 1832
08/01/2015 292.50p 294.00p 290.00p 292.50p 26377
07/01/2015 290.00p 294.00p 287.70p 292.50p 16368
06/01/2015 290.00p 292.00p 287.55p 290.00p 8805
05/01/2015 290.00p 292.00p 285.00p 290.00p 30932
02/01/2015 290.00p 290.00p 285.00p 290.00p 15138
31/12/2014 290.00p 290.00p 289.00p 290.00p 489
30/12/2014 290.00p 290.00p 285.00p 290.00p 7286
29/12/2014 290.00p 292.68p 280.00p 290.00p 43805
24/12/2014 290.00p 292.40p 285.00p 290.00p 15071
23/12/2014 280.00p 290.00p 280.00p 285.00p 13373
22/12/2014 280.00p 285.00p 280.00p 280.00p 7223
19/12/2014 280.00p 283.00p 278.00p 280.00p 7379
18/12/2014 280.00p 284.17p 280.00p 280.00p 18265

*Close Price adjusted for both dividends and splits