Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/03/2014 274.00p 278.00p 271.28p 276.50p 20119
04/03/2014 274.00p 277.52p 271.10p 274.00p 5815
03/03/2014 280.00p 285.00p 270.00p 274.00p 20168
28/02/2014 280.00p 285.00p 275.00p 280.00p 25640
27/02/2014 279.00p 284.90p 277.35p 280.00p 22655
26/02/2014 277.00p 283.00p 274.50p 279.00p 14331
25/02/2014 270.00p 278.00p 269.00p 274.50p 14947
24/02/2014 262.50p 273.00p 261.00p 269.00p 30049
21/02/2014 260.00p 264.65p 258.65p 262.50p 13900
20/02/2014 260.00p 262.00p 258.04p 260.00p 183499
19/02/2014 258.50p 260.95p 257.00p 260.00p 42580
18/02/2014 258.50p 259.83p 255.00p 258.50p 3213
17/02/2014 259.00p 261.26p 255.00p 258.50p 19997
14/02/2014 261.00p 263.67p 255.00p 259.00p 12355
13/02/2014 263.00p 263.00p 257.00p 261.00p 25737
12/02/2014 264.50p 264.52p 261.00p 263.00p 19614
11/02/2014 267.50p 268.50p 260.00p 264.50p 27503
10/02/2014 274.00p 280.00p 263.00p 267.50p 26011
07/02/2014 271.50p 278.00p 270.00p 274.00p 20670
06/02/2014 268.50p 274.00p 267.50p 271.50p 22335
05/02/2014 258.00p 271.00p 255.53p 268.50p 384494
04/02/2014 259.00p 261.32p 252.00p 258.00p 39068
03/02/2014 260.00p 264.00p 255.00p 259.00p 171088
31/01/2014 274.00p 275.22p 250.00p 256.50p 77932
30/01/2014 280.00p 280.00p 270.40p 274.00p 32089
29/01/2014 280.00p 284.00p 277.20p 280.00p 10853
28/01/2014 290.00p 290.00p 270.00p 280.00p 103852
27/01/2014 296.50p 299.00p 290.00p 293.50p 6514
24/01/2014 297.50p 300.00p 293.00p 296.50p 27162
23/01/2014 302.00p 303.50p 293.00p 297.50p 24971
22/01/2014 309.00p 311.50p 298.00p 302.00p 19531
21/01/2014 296.50p 317.00p 296.50p 309.00p 54608
20/01/2014 287.50p 298.00p 285.00p 296.50p 52268
17/01/2014 287.50p 289.00p 285.04p 287.50p 9077
16/01/2014 287.50p 288.00p 283.01p 287.50p 13401
15/01/2014 287.50p 289.00p 285.00p 287.50p 45792
14/01/2014 285.50p 287.71p 283.00p 286.50p 44024
13/01/2014 273.50p 288.00p 271.00p 285.50p 167809
10/01/2014 283.50p 283.50p 272.00p 273.50p 113711
09/01/2014 276.00p 290.00p 270.50p 285.00p 115936
08/01/2014 260.50p 275.00p 240.00p 270.50p 263720
07/01/2014 296.50p 297.00p 250.30p 261.50p 379199
06/01/2014 332.00p 335.70p 292.00p 296.50p 149030
03/01/2014 337.50p 339.00p 330.14p 334.50p 52991
02/01/2014 335.00p 343.00p 332.31p 337.50p 46769
31/12/2013 333.50p 341.00p 330.55p 335.00p 16115
30/12/2013 323.75p 337.50p 322.00p 332.50p 56074
27/12/2013 317.00p 338.00p 316.00p 323.75p 63300
24/12/2013 312.00p 322.00p 312.00p 317.00p 21378
23/12/2013 301.00p 317.00p 299.00p 312.00p 295357
20/12/2013 299.50p 304.60p 296.15p 301.00p 86076
19/12/2013 297.50p 303.00p 295.50p 299.50p 16594
18/12/2013 298.50p 299.50p 295.23p 297.50p 37220
17/12/2013 299.50p 302.00p 297.00p 302.00p 68147
16/12/2013 298.00p 301.00p 297.00p 299.50p 60171
13/12/2013 299.00p 303.00p 297.32p 298.00p 376012
12/12/2013 296.50p 302.00p 294.00p 299.00p 71267
11/12/2013 294.50p 297.48p 293.50p 297.00p 101410
10/12/2013 294.50p 298.00p 291.00p 294.50p 136304
09/12/2013 274.00p 303.00p 274.00p 294.50p 187377
06/12/2013 272.50p 278.00p 268.00p 275.00p 135196
05/12/2013 271.50p 274.16p 268.00p 271.50p 23852
04/12/2013 270.00p 274.18p 265.00p 271.50p 42945
03/12/2013 278.50p 293.47p 268.00p 272.50p 647664
02/12/2013 257.50p 280.00p 255.50p 277.50p 43828
29/11/2013 252.00p 260.00p 248.88p 256.50p 24261
28/11/2013 252.50p 258.00p 249.50p 252.00p 84486
27/11/2013 247.50p 260.00p 245.00p 252.50p 266317
26/11/2013 250.50p 252.92p 245.96p 247.50p 16407
25/11/2013 245.00p 256.15p 243.50p 250.50p 47997
22/11/2013 244.00p 250.00p 242.66p 245.00p 14250
21/11/2013 241.00p 245.57p 241.00p 244.00p 8247
20/11/2013 234.50p 246.19p 232.55p 241.00p 29929
19/11/2013 234.50p 236.16p 232.55p 234.50p 13475
18/11/2013 234.50p 237.00p 233.00p 234.50p 6252
15/11/2013 233.50p 237.00p 231.65p 234.50p 10277
14/11/2013 232.50p 237.00p 231.05p 233.50p 12738
13/11/2013 232.50p 234.47p 231.00p 232.50p 12040
12/11/2013 233.50p 237.00p 228.00p 232.50p 44157
11/11/2013 231.50p 235.00p 228.00p 233.50p 11573
08/11/2013 240.50p 240.50p 228.00p 231.50p 26861
07/11/2013 235.50p 244.00p 235.50p 240.50p 18691
06/11/2013 235.00p 238.00p 234.00p 235.00p 12429
05/11/2013 232.50p 238.00p 232.00p 235.00p 10344
04/11/2013 232.50p 236.35p 230.35p 232.50p 15449
01/11/2013 232.50p 235.00p 230.50p 232.50p 14235
31/10/2013 237.50p 240.00p 230.30p 232.50p 29923
30/10/2013 232.50p 239.00p 230.55p 237.50p 25964
29/10/2013 229.00p 232.50p 229.00p 232.50p 18670
28/10/2013 227.00p 232.19p 227.00p 229.00p 56599
25/10/2013 225.00p 228.17p 225.00p 227.00p 54664
24/10/2013 220.50p 229.00p 219.00p 225.00p 147131
23/10/2013 218.00p 224.00p 218.00p 220.50p 20061
22/10/2013 217.00p 219.00p 216.00p 217.50p 13493
21/10/2013 215.50p 219.00p 215.00p 217.00p 31653
18/10/2013 215.00p 217.10p 214.12p 215.50p 5007
17/10/2013 209.50p 215.00p 207.03p 215.00p 22194
16/10/2013 209.00p 210.00p 202.78p 209.50p 66450
15/10/2013 212.50p 212.50p 205.00p 209.00p 31538
14/10/2013 222.00p 222.00p 212.00p 212.50p 67335
11/10/2013 222.00p 223.74p 219.00p 222.00p 47159
10/10/2013 222.50p 224.00p 219.00p 222.00p 18952
09/10/2013 222.00p 222.50p 220.47p 222.00p 20826
08/10/2013 221.50p 225.93p 218.00p 222.50p 14404
07/10/2013 221.50p 224.00p 218.00p 221.50p 28441
04/10/2013 214.00p 236.00p 211.03p 221.50p 149588
03/10/2013 210.50p 217.00p 210.40p 214.00p 42389
02/10/2013 208.50p 215.00p 208.50p 210.50p 13921
01/10/2013 208.50p 212.00p 206.75p 208.50p 18984
30/09/2013 202.00p 209.00p 202.00p 208.50p 93876
27/09/2013 201.50p 204.00p 200.60p 202.00p 26339
26/09/2013 202.50p 204.00p 199.00p 201.50p 31656
25/09/2013 202.50p 203.00p 200.00p 202.50p 22137
24/09/2013 202.50p 204.45p 200.00p 202.50p 9702
23/09/2013 201.50p 204.00p 199.00p 202.50p 47376
20/09/2013 195.00p 203.00p 195.00p 201.50p 324378
19/09/2013 194.50p 200.00p 192.00p 195.00p 126082
18/09/2013 192.00p 192.00p 189.00p 190.50p 32996
17/09/2013 188.50p 194.00p 187.15p 192.00p 21063
16/09/2013 177.50p 192.00p 177.50p 188.50p 48052
13/09/2013 176.00p 180.00p 172.00p 177.50p 79347
12/09/2013 172.50p 178.00p 172.25p 175.00p 17151
11/09/2013 172.50p 177.50p 171.25p 172.50p 15476
10/09/2013 173.00p 175.00p 171.00p 172.50p 10660
09/09/2013 172.50p 177.00p 172.00p 173.00p 20402
06/09/2013 167.00p 175.00p 167.00p 172.50p 43447
05/09/2013 166.00p 168.50p 166.00p 167.00p 5624
04/09/2013 163.50p 166.50p 162.00p 166.00p 43690
03/09/2013 163.00p 165.00p 161.85p 163.50p 15337
02/09/2013 160.50p 163.00p 158.00p 163.00p 30226
30/08/2013 164.50p 164.50p 158.00p 160.50p 19985
29/08/2013 164.50p 164.50p 162.00p 164.50p 6632
28/08/2013 165.50p 165.50p 160.00p 164.50p 6217
27/08/2013 165.50p 166.00p 160.00p 165.50p 78552
23/08/2013 165.50p 167.00p 163.00p 165.50p 14781
22/08/2013 165.00p 167.25p 160.00p 165.50p 21882
21/08/2013 167.00p 169.00p 162.00p 165.00p 45706
20/08/2013 170.00p 171.00p 167.00p 167.00p 34130
19/08/2013 170.00p 171.00p 167.96p 170.00p 9906
16/08/2013 170.00p 170.00p 169.95p 170.00p 3908
15/08/2013 170.00p 170.00p 167.00p 170.00p 32917
14/08/2013 170.00p 171.50p 168.50p 170.00p 19368
13/08/2013 169.00p 171.70p 168.00p 170.00p 12325
12/08/2013 171.00p 174.00p 168.00p 169.00p 11093
09/08/2013 171.00p 171.00p 168.00p 171.00p 19671
08/08/2013 172.00p 172.00p 170.00p 171.00p 16668
07/08/2013 172.50p 175.00p 169.00p 175.00p 31371
06/08/2013 172.50p 174.00p 171.00p 172.50p 37274
05/08/2013 170.50p 174.00p 167.25p 172.50p 42131
02/08/2013 170.50p 171.30p 170.50p 170.50p 1284
01/08/2013 170.50p 171.30p 167.07p 170.50p 3209
31/07/2013 170.50p 171.30p 170.50p 170.50p 2000
30/07/2013 171.50p 174.00p 168.75p 170.50p 35895
29/07/2013 172.00p 174.00p 171.00p 171.50p 13749
26/07/2013 170.50p 173.00p 170.50p 172.00p 9334
25/07/2013 170.00p 173.00p 168.50p 170.50p 16154
24/07/2013 170.00p 170.00p 167.90p 170.00p 0
23/07/2013 170.00p 170.00p 167.90p 170.00p 3146
22/07/2013 170.50p 173.00p 167.90p 170.00p 4637
19/07/2013 170.50p 170.50p 168.25p 170.50p 19388
18/07/2013 168.50p 170.50p 168.50p 170.50p 10927
17/07/2013 167.50p 169.75p 166.00p 168.50p 39909
16/07/2013 167.50p 169.75p 165.60p 167.25p 15451
15/07/2013 167.00p 169.00p 165.00p 167.50p 40455
12/07/2013 166.50p 170.00p 165.50p 167.00p 36713
11/07/2013 165.50p 167.52p 165.00p 166.50p 8463
10/07/2013 166.50p 167.64p 163.00p 165.50p 21179
09/07/2013 165.50p 166.75p 163.20p 166.50p 8618
08/07/2013 164.00p 168.00p 163.00p 165.50p 23032
05/07/2013 165.00p 167.00p 161.00p 164.00p 12638
04/07/2013 164.50p 167.00p 161.58p 165.00p 5406
03/07/2013 169.50p 171.50p 161.00p 164.50p 15641
02/07/2013 175.50p 177.00p 170.00p 171.50p 19616
01/07/2013 175.50p 177.75p 171.00p 175.50p 18847
28/06/2013 173.00p 184.29p 172.50p 173.00p 79152
27/06/2013 160.50p 175.00p 160.50p 172.50p 43354
26/06/2013 157.50p 160.00p 156.47p 158.50p 6385
25/06/2013 157.50p 159.50p 156.05p 157.50p 14075
24/06/2013 157.50p 160.00p 156.00p 157.50p 44539
21/06/2013 155.00p 160.00p 155.00p 157.50p 7208
20/06/2013 157.00p 159.00p 155.00p 155.00p 5400
19/06/2013 155.50p 159.00p 155.35p 157.00p 6278
18/06/2013 154.00p 158.00p 154.00p 155.50p 11069
17/06/2013 152.00p 157.00p 152.00p 154.00p 24211
14/06/2013 152.00p 154.00p 152.00p 152.00p 4073
13/06/2013 151.00p 155.51p 150.15p 152.00p 208311
12/06/2013 150.50p 154.00p 150.00p 151.00p 10914
11/06/2013 150.50p 154.00p 149.58p 150.50p 6798
10/06/2013 149.50p 154.00p 148.55p 150.50p 10504
07/06/2013 149.50p 152.00p 148.50p 149.50p 5485
06/06/2013 149.50p 152.00p 149.50p 149.50p 0
05/06/2013 149.50p 152.00p 149.50p 149.50p 0
04/06/2013 149.50p 152.00p 149.50p 149.50p 3026
03/06/2013 149.50p 151.50p 147.25p 149.50p 10686
31/05/2013 149.50p 151.50p 149.50p 149.50p 0
30/05/2013 149.50p 151.50p 149.50p 149.50p 194
29/05/2013 149.50p 149.50p 148.35p 149.50p 12000
28/05/2013 149.50p 152.00p 149.50p 149.50p 3350
24/05/2013 149.50p 151.00p 147.00p 149.50p 18974
23/05/2013 149.50p 150.77p 148.15p 149.50p 8043

*Close Price adjusted for both dividends and splits