Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/08/2012 99.00p 100.50p 96.00p 99.00p 20728
03/08/2012 100.50p 102.00p 98.90p 99.00p 8960
02/08/2012 99.00p 102.45p 98.62p 100.50p 19199
01/08/2012 97.50p 99.45p 95.50p 99.00p 10829
31/07/2012 102.50p 104.00p 97.00p 97.50p 41243
30/07/2012 95.00p 105.50p 95.00p 103.50p 36953
27/07/2012 95.00p 97.50p 92.26p 95.00p 9446
26/07/2012 95.00p 96.50p 93.00p 95.00p 11602
25/07/2012 94.00p 97.00p 92.25p 95.00p 15260
24/07/2012 94.00p 96.64p 92.00p 94.00p 50030
23/07/2012 94.00p 97.00p 90.00p 94.00p 15732
20/07/2012 95.50p 97.95p 93.55p 94.00p 70398
19/07/2012 95.50p 95.50p 93.55p 95.50p 1304
18/07/2012 96.50p 100.00p 94.00p 95.50p 21307
17/07/2012 96.50p 99.00p 94.10p 96.50p 4228
16/07/2012 96.50p 99.00p 96.50p 96.50p 10510
13/07/2012 95.00p 102.00p 94.76p 96.50p 14615
12/07/2012 92.50p 100.00p 92.50p 95.00p 26467
11/07/2012 91.50p 94.90p 90.00p 92.50p 16277
10/07/2012 88.50p 92.40p 88.50p 91.50p 28500
09/07/2012 88.50p 91.75p 86.10p 88.50p 29437
06/07/2012 88.50p 91.64p 86.15p 88.50p 0
05/07/2012 89.00p 91.64p 86.15p 88.50p 9544
04/07/2012 87.50p 92.00p 85.62p 89.00p 5145
03/07/2012 89.00p 91.45p 86.15p 89.00p 13591
02/07/2012 89.00p 91.50p 85.88p 89.00p 16090
29/06/2012 90.00p 92.40p 85.10p 89.00p 18560
28/06/2012 90.00p 92.30p 87.30p 90.00p 14615
27/06/2012 91.00p 92.40p 88.15p 90.00p 12260
26/06/2012 90.50p 94.00p 87.50p 91.00p 36032
25/06/2012 93.50p 94.50p 87.58p 90.50p 21790
22/06/2012 92.50p 94.63p 90.00p 93.50p 21833
21/06/2012 92.50p 92.70p 92.50p 92.50p 0
20/06/2012 92.50p 92.70p 92.50p 92.50p 2000
19/06/2012 92.50p 92.50p 90.00p 92.50p 1308
18/06/2012 92.50p 94.40p 90.00p 92.50p 2945
15/06/2012 93.50p 93.50p 89.74p 92.50p 51842
14/06/2012 93.50p 93.90p 92.33p 93.50p 1668
13/06/2012 93.50p 94.50p 92.00p 93.50p 42371
12/06/2012 93.50p 94.40p 92.36p 93.50p 25190
11/06/2012 92.50p 94.25p 92.50p 93.50p 7104
08/06/2012 94.00p 96.00p 85.00p 92.50p 56400
07/06/2012 94.00p 98.00p 90.00p 94.00p 33652
06/06/2012 89.00p 98.58p 89.00p 94.00p 28705
01/06/2012 90.00p 91.44p 87.00p 89.00p 14347
31/05/2012 90.00p 91.50p 90.00p 90.00p 162
30/05/2012 90.00p 90.00p 87.00p 90.00p 0
29/05/2012 90.00p 90.00p 87.00p 90.00p 3824
28/05/2012 90.00p 92.00p 88.00p 90.00p 9017
25/05/2012 90.00p 92.00p 87.00p 90.00p 6173
24/05/2012 90.00p 90.00p 87.00p 90.00p 2173
23/05/2012 90.00p 92.00p 87.30p 90.00p 7496
22/05/2012 89.00p 91.72p 86.00p 90.00p 7173
21/05/2012 89.00p 92.00p 86.00p 89.00p 3266
18/05/2012 89.00p 92.00p 89.00p 89.00p 1073
17/05/2012 89.00p 92.00p 87.00p 89.00p 0
16/05/2012 89.00p 92.00p 87.00p 89.00p 3315
15/05/2012 89.00p 92.50p 87.00p 89.00p 6000
14/05/2012 89.00p 89.00p 86.15p 89.00p 2173
11/05/2012 89.00p 89.00p 85.00p 89.00p 10869
10/05/2012 88.00p 90.90p 88.00p 89.00p 2000
09/05/2012 90.00p 90.00p 83.46p 88.00p 10639
08/05/2012 90.00p 94.00p 86.15p 90.00p 12430
04/05/2012 90.00p 90.00p 86.00p 90.00p 10322
03/05/2012 90.00p 90.00p 86.10p 90.00p 209
02/05/2012 90.00p 91.70p 86.00p 90.00p 8030
01/05/2012 92.50p 92.50p 86.00p 90.00p 8054
30/04/2012 95.00p 95.00p 90.00p 92.50p 24096
27/04/2012 95.00p 98.00p 92.30p 95.00p 29397
26/04/2012 94.00p 96.00p 90.50p 95.00p 22372
25/04/2012 94.00p 94.00p 91.00p 94.00p 5434
24/04/2012 94.00p 96.00p 91.00p 94.00p 5161
23/04/2012 95.00p 99.00p 91.14p 94.00p 16034
20/04/2012 95.00p 97.00p 95.00p 95.00p 3000
19/04/2012 95.00p 95.00p 91.00p 95.00p 17870
18/04/2012 93.00p 96.33p 91.50p 95.00p 7608
17/04/2012 90.00p 95.00p 90.00p 93.00p 22488
16/04/2012 90.00p 92.80p 87.28p 90.00p 6906
13/04/2012 90.00p 91.00p 87.28p 90.00p 3253
12/04/2012 90.00p 93.00p 90.00p 90.00p 0
11/04/2012 90.00p 93.00p 90.00p 90.00p 521
10/04/2012 90.50p 98.00p 89.00p 90.00p 36231
05/04/2012 87.50p 95.00p 87.50p 90.50p 37907
04/04/2012 87.50p 90.00p 86.25p 87.50p 9673
03/04/2012 86.00p 89.00p 84.15p 87.50p 23091
02/04/2012 84.50p 89.50p 82.62p 86.00p 28068
30/03/2012 78.50p 86.00p 78.50p 83.50p 65187
29/03/2012 78.50p 79.63p 78.50p 78.50p 816
28/03/2012 78.50p 80.00p 77.37p 78.50p 15433
27/03/2012 78.50p 80.00p 74.00p 78.50p 14463
26/03/2012 77.50p 78.50p 75.62p 78.50p 6220
23/03/2012 76.50p 77.90p 76.35p 77.50p 23030
22/03/2012 80.00p 80.00p 70.00p 76.50p 21085
21/03/2012 81.00p 82.00p 75.00p 80.00p 21227
20/03/2012 82.00p 82.00p 76.19p 81.00p 14369
19/03/2012 82.00p 84.90p 78.60p 82.00p 6086
16/03/2012 82.00p 82.00p 79.00p 82.00p 3000
15/03/2012 82.00p 82.00p 79.00p 82.00p 0
14/03/2012 82.00p 82.00p 79.00p 82.00p 434
13/03/2012 82.00p 85.00p 78.00p 82.00p 5152
12/03/2012 82.00p 82.00p 78.10p 82.00p 2800
09/03/2012 82.00p 82.00p 79.00p 82.00p 0
08/03/2012 82.00p 82.00p 79.00p 82.00p 13042
07/03/2012 82.00p 85.50p 79.00p 82.00p 0
06/03/2012 82.00p 85.50p 79.00p 82.00p 9909
05/03/2012 81.00p 83.00p 81.00p 82.00p 10409
02/03/2012 81.00p 84.00p 78.25p 81.00p 0
01/03/2012 81.00p 84.00p 78.25p 81.00p 0
29/02/2012 82.00p 84.00p 78.25p 81.00p 14794
28/02/2012 82.00p 87.00p 78.25p 82.00p 0
27/02/2012 83.50p 87.00p 78.25p 82.00p 17434
24/02/2012 83.50p 83.50p 81.16p 83.50p 6521
23/02/2012 83.50p 83.50p 81.75p 83.50p 4579
22/02/2012 82.00p 87.00p 78.50p 83.50p 15858
21/02/2012 82.00p 85.00p 82.00p 82.00p 0
20/02/2012 82.00p 85.00p 82.00p 82.00p 1200
17/02/2012 82.00p 85.50p 82.00p 82.00p 2700
16/02/2012 82.00p 86.00p 82.00p 82.00p 2500
15/02/2012 82.00p 82.00p 78.00p 82.00p 0
14/02/2012 82.00p 82.00p 78.00p 82.00p 3739
13/02/2012 81.00p 83.00p 78.00p 82.00p 12899
10/02/2012 81.00p 83.00p 78.28p 81.00p 2086
09/02/2012 81.00p 81.00p 77.00p 81.00p 7260
08/02/2012 82.50p 85.50p 79.00p 81.50p 17329
07/02/2012 82.50p 85.47p 82.50p 82.50p 2248
06/02/2012 82.50p 85.47p 82.50p 82.50p 13000
03/02/2012 82.50p 83.50p 78.50p 82.50p 13464
02/02/2012 82.50p 82.50p 80.00p 82.50p 10000
01/02/2012 82.50p 86.86p 81.75p 82.50p 21084
31/01/2012 77.50p 81.50p 77.50p 81.50p 8000
30/01/2012 77.50p 79.00p 77.50p 77.50p 5252
27/01/2012 77.50p 79.00p 71.00p 77.50p 17313
26/01/2012 77.50p 79.96p 75.00p 77.50p 50598
25/01/2012 77.50p 80.00p 77.50p 77.50p 5594
24/01/2012 77.50p 80.00p 77.50p 77.50p 5207
23/01/2012 77.50p 78.80p 75.00p 77.50p 6389
20/01/2012 80.00p 80.00p 75.00p 77.50p 17462
19/01/2012 80.00p 80.00p 73.00p 80.00p 24759
18/01/2012 81.50p 81.50p 75.00p 80.00p 16457
17/01/2012 82.50p 82.50p 75.00p 81.50p 6000
16/01/2012 81.50p 82.57p 76.28p 82.50p 0
13/01/2012 81.50p 82.57p 76.28p 81.50p 0
12/01/2012 79.00p 82.57p 76.28p 81.50p 63519
11/01/2012 79.00p 80.00p 76.50p 79.00p 6569
10/01/2012 78.50p 79.00p 77.00p 79.00p 4670
09/01/2012 78.50p 78.50p 77.24p 78.50p 0
06/01/2012 78.50p 78.50p 77.24p 78.50p 2173
05/01/2012 77.50p 82.00p 75.88p 78.50p 5086
04/01/2012 81.00p 82.25p 77.00p 77.50p 8288
03/01/2012 81.00p 81.00p 79.50p 81.00p 616
30/12/2011 81.00p 81.00p 80.00p 81.00p 0
29/12/2011 81.00p 81.00p 80.00p 81.00p 13695
28/12/2011 81.00p 82.60p 81.00p 81.00p 3000
23/12/2011 80.50p 82.50p 80.50p 81.00p 5250
22/12/2011 79.00p 83.00p 75.00p 80.50p 5164
21/12/2011 79.00p 79.00p 75.25p 79.00p 0
20/12/2011 79.00p 79.00p 75.25p 79.00p 0
19/12/2011 79.00p 79.00p 75.25p 79.00p 135
16/12/2011 79.00p 81.50p 79.00p 79.00p 0
15/12/2011 79.00p 81.50p 79.00p 79.00p 0
14/12/2011 79.00p 81.50p 79.00p 79.00p 2000
13/12/2011 79.00p 80.00p 79.00p 79.00p 0
12/12/2011 79.00p 80.00p 79.00p 79.00p 552
09/12/2011 79.00p 82.20p 76.00p 79.00p 45352
08/12/2011 79.00p 79.00p 75.00p 79.00p 5765
07/12/2011 78.00p 79.80p 78.00p 79.00p 11
06/12/2011 78.00p 78.00p 73.50p 78.00p 5600
05/12/2011 79.00p 79.80p 78.00p 78.00p 11871
02/12/2011 79.00p 79.80p 75.40p 79.00p 3000
01/12/2011 79.00p 81.50p 76.04p 79.00p 0
30/11/2011 81.50p 81.50p 76.04p 79.00p 5255
29/11/2011 81.50p 81.50p 77.00p 81.50p 8586
28/11/2011 83.50p 83.50p 77.00p 81.50p 17800
25/11/2011 87.00p 87.00p 82.50p 83.50p 12428
24/11/2011 87.50p 87.50p 85.00p 87.50p 1
23/11/2011 87.50p 88.30p 86.20p 87.50p 4396
22/11/2011 87.50p 87.50p 85.00p 87.50p 1402
21/11/2011 88.50p 89.00p 85.00p 87.50p 3521
18/11/2011 88.50p 89.80p 82.00p 88.50p 10817
17/11/2011 88.50p 88.50p 85.00p 88.50p 0
16/11/2011 88.50p 88.50p 85.00p 88.50p 104
15/11/2011 88.50p 92.00p 85.00p 88.50p 4916
14/11/2011 88.50p 91.00p 88.50p 88.50p 400
11/11/2011 88.50p 89.92p 88.50p 88.50p 1000
10/11/2011 90.00p 92.05p 88.50p 88.50p 8552
09/11/2011 91.00p 91.50p 88.00p 90.00p 13500
08/11/2011 91.00p 93.00p 88.00p 91.00p 12250
07/11/2011 90.50p 92.00p 90.50p 91.00p 2042
04/11/2011 89.00p 90.50p 85.40p 90.50p 18391
03/11/2011 87.00p 87.98p 87.00p 87.00p 12682
02/11/2011 87.00p 87.00p 84.25p 87.00p 2173
01/11/2011 88.00p 88.00p 84.00p 87.00p 10869
31/10/2011 88.00p 89.00p 88.00p 88.00p 2500
28/10/2011 88.00p 89.20p 88.00p 88.00p 1200
27/10/2011 88.00p 89.20p 84.00p 88.00p 9652
26/10/2011 88.00p 88.00p 84.50p 88.00p 2173
25/10/2011 92.00p 92.00p 83.00p 88.00p 8434
24/10/2011 94.00p 94.50p 90.00p 92.00p 84895
21/10/2011 96.50p 96.50p 93.00p 94.00p 3750
20/10/2011 96.50p 98.00p 93.00p 96.50p 21332

*Close Price adjusted for both dividends and splits