Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/12/2010 85.50p 88.00p 85.50p 88.00p 0
16/12/2010 85.50p 85.50p 85.50p 85.50p 0
15/12/2010 88.50p 88.50p 82.00p 85.50p 15001
14/12/2010 88.50p 88.50p 88.50p 88.50p 0
13/12/2010 88.50p 88.50p 88.50p 88.50p 0
10/12/2010 89.50p 89.50p 85.00p 88.50p 6086
09/12/2010 88.50p 90.25p 86.00p 89.50p 6864
08/12/2010 92.00p 92.00p 84.00p 88.50p 28795
07/12/2010 89.00p 92.00p 88.00p 92.00p 61478
06/12/2010 89.00p 90.60p 87.00p 89.00p 23244
03/12/2010 89.00p 89.00p 88.10p 89.00p 869
02/12/2010 85.50p 90.63p 85.50p 89.00p 32516
01/12/2010 86.50p 86.50p 78.00p 85.50p 52763
30/11/2010 90.00p 90.00p 83.00p 86.50p 6564
29/11/2010 90.00p 91.50p 90.00p 90.00p 10000
26/11/2010 90.00p 90.00p 89.00p 90.00p 9098
25/11/2010 89.50p 90.00p 87.00p 90.00p 597
24/11/2010 92.50p 92.50p 85.00p 89.50p 8273
23/11/2010 93.50p 93.50p 85.00p 92.50p 12245
22/11/2010 93.50p 93.50p 90.00p 93.50p 96521
19/11/2010 93.50p 93.50p 93.50p 93.50p 0
18/11/2010 91.00p 93.50p 90.00p 93.50p 33032
17/11/2010 91.00p 93.00p 90.00p 91.00p 10300
16/11/2010 95.00p 95.00p 87.00p 91.00p 14694
15/11/2010 95.00p 95.00p 94.00p 95.00p 70847
12/11/2010 95.00p 95.00p 95.00p 95.00p 31828
11/11/2010 96.50p 96.50p 94.00p 95.00p 12427
10/11/2010 96.50p 96.50p 94.75p 96.50p 2173
09/11/2010 95.00p 100.00p 93.00p 96.50p 72697
08/11/2010 95.00p 98.00p 93.50p 95.00p 10372
05/11/2010 95.00p 98.00p 95.00p 95.00p 8540
04/11/2010 95.50p 95.50p 93.50p 95.00p 4347
03/11/2010 95.50p 96.50p 94.50p 95.50p 41638
02/11/2010 95.50p 95.50p 95.00p 95.50p 94
01/11/2010 95.50p 97.80p 95.50p 95.50p 7500
29/10/2010 95.50p 98.00p 94.50p 95.50p 5003
28/10/2010 95.50p 96.00p 95.50p 95.50p 1670
27/10/2010 99.00p 99.00p 94.50p 95.50p 12214
26/10/2010 93.00p 100.00p 91.50p 99.00p 43580
25/10/2010 88.50p 96.58p 88.50p 93.00p 40130
22/10/2010 87.50p 90.00p 85.50p 88.50p 19373
21/10/2010 93.00p 93.00p 87.50p 87.50p 17610
20/10/2010 93.00p 97.00p 93.00p 93.00p 1
19/10/2010 96.50p 98.98p 90.00p 93.00p 11239
18/10/2010 96.00p 99.20p 92.00p 96.50p 5274
15/10/2010 96.00p 99.00p 92.00p 96.00p 18478
14/10/2010 96.00p 98.00p 92.00p 96.00p 70105
13/10/2010 94.50p 102.00p 94.50p 96.00p 3498
12/10/2010 93.50p 97.00p 92.75p 94.50p 7184
11/10/2010 92.50p 96.10p 90.00p 93.50p 7443
08/10/2010 91.00p 95.20p 90.00p 92.00p 31466
07/10/2010 89.00p 95.00p 88.00p 91.00p 69501
06/10/2010 85.00p 92.00p 82.00p 89.00p 26377
05/10/2010 85.00p 85.00p 80.00p 85.00p 46
04/10/2010 85.00p 88.00p 85.00p 85.00p 5000
01/10/2010 89.13p 89.47p 80.50p 89.13p 3087
30/09/2010 89.13p 90.85p 89.13p 89.13p 2500
29/09/2010 89.13p 89.13p 82.80p 89.13p 10870
28/09/2010 89.13p 92.00p 89.13p 89.13p 550
27/09/2010 83.38p 92.00p 83.38p 89.13p 5965
24/09/2010 86.25p 86.25p 82.80p 83.38p 1739
23/09/2010 89.13p 91.08p 82.80p 86.25p 9443
22/09/2010 86.25p 92.00p 82.34p 89.13p 5714
21/09/2010 92.00p 92.00p 81.08p 86.25p 6553
20/09/2010 83.38p 92.00p 81.71p 92.00p 17885
17/09/2010 83.38p 92.00p 82.91p 83.38p 39783
16/09/2010 83.38p 92.00p 81.88p 83.38p 32071
15/09/2010 89.13p 96.60p 81.65p 83.38p 121341
14/09/2010 83.38p 86.25p 74.75p 83.38p 41775
13/09/2010 83.38p 86.25p 74.75p 83.38p 35122
10/09/2010 83.38p 89.70p 74.75p 83.38p 14826
09/09/2010 86.25p 86.25p 74.75p 83.38p 20982
08/09/2010 86.25p 86.25p 74.75p 86.25p 21873
07/09/2010 89.13p 93.95p 69.00p 86.25p 62511
06/09/2010 94.88p 97.75p 79.35p 89.13p 13859
03/09/2010 89.13p 97.75p 83.38p 89.13p 17391
02/09/2010 89.13p 94.30p 89.13p 89.13p 509
01/09/2010 86.25p 89.13p 86.25p 89.13p 0
31/08/2010 89.13p 89.13p 86.25p 86.25p 0
27/08/2010 86.25p 89.13p 86.25p 89.13p 618
26/08/2010 86.25p 86.25p 86.25p 86.25p 0
25/08/2010 89.13p 89.13p 80.50p 89.13p 11957
24/08/2010 89.13p 95.45p 87.40p 89.13p 1928
23/08/2010 89.13p 89.13p 89.13p 89.13p 0
20/08/2010 89.13p 92.58p 89.13p 89.13p 2343
19/08/2010 89.13p 93.15p 86.82p 89.13p 10282
18/08/2010 92.00p 93.15p 92.00p 92.00p 18895
17/08/2010 92.00p 92.00p 92.00p 92.00p 0
16/08/2010 97.75p 97.75p 89.47p 92.00p 26724
13/08/2010 89.13p 97.75p 80.50p 97.75p 26307
12/08/2010 89.13p 97.75p 89.13p 89.13p 1478
11/08/2010 94.88p 100.63p 86.25p 89.13p 16117
10/08/2010 89.13p 96.60p 83.03p 89.13p 1291
09/08/2010 89.13p 95.45p 80.50p 89.13p 7748
06/08/2010 77.63p 95.45p 77.63p 89.13p 7552
05/08/2010 77.63p 82.74p 77.63p 77.63p 2645
04/08/2010 77.63p 77.63p 69.00p 77.63p 2174
03/08/2010 77.63p 77.63p 69.00p 77.63p 87
02/08/2010 77.63p 82.80p 69.00p 77.63p 2063
30/07/2010 80.50p 83.72p 74.75p 77.63p 5435
29/07/2010 80.50p 80.50p 80.50p 80.50p 0
28/07/2010 80.50p 80.50p 69.00p 80.50p 12829
27/07/2010 89.13p 89.13p 69.00p 80.50p 10870
26/07/2010 89.13p 89.13p 89.13p 89.13p 0
23/07/2010 97.75p 99.36p 88.55p 89.13p 24758
22/07/2010 89.13p 97.75p 89.13p 97.75p 20983
21/07/2010 89.13p 89.13p 82.86p 89.13p 806
20/07/2010 92.00p 92.00p 89.13p 89.13p 0
19/07/2010 74.75p 92.00p 71.30p 89.13p 4667
16/07/2010 74.75p 74.75p 74.75p 74.75p 0
15/07/2010 71.88p 74.75p 71.30p 74.75p 8519
14/07/2010 66.13p 71.88p 66.13p 71.88p 2826
13/07/2010 66.13p 69.00p 64.86p 66.13p 10725
12/07/2010 66.13p 66.47p 66.13p 66.13p 254
09/07/2010 66.13p 66.13p 64.35p 66.13p 6001
08/07/2010 69.00p 71.30p 57.50p 66.13p 17742
07/07/2010 74.75p 75.90p 57.50p 69.00p 23180
06/07/2010 74.75p 74.75p 74.75p 74.75p 0
05/07/2010 74.75p 76.82p 69.00p 74.75p 2289
02/07/2010 74.75p 74.75p 74.75p 74.75p 0
01/07/2010 74.75p 74.75p 71.99p 74.75p 4348
30/06/2010 86.25p 86.25p 69.00p 74.75p 34203
29/06/2010 86.25p 86.25p 86.25p 86.25p 0
28/06/2010 86.25p 88.55p 80.50p 86.25p 987
25/06/2010 86.25p 86.25p 86.25p 86.25p 0
24/06/2010 83.38p 86.25p 69.00p 86.25p 12350
23/06/2010 83.38p 85.10p 81.08p 83.38p 4783
22/06/2010 83.38p 86.25p 83.38p 83.38p 2085
21/06/2010 83.38p 83.38p 83.38p 83.38p 0
18/06/2010 83.38p 83.38p 82.11p 83.38p 4348
17/06/2010 83.38p 83.38p 83.38p 83.38p 0
16/06/2010 86.25p 86.25p 80.50p 83.38p 1087
15/06/2010 86.25p 87.86p 80.50p 86.25p 252
14/06/2010 86.25p 90.85p 80.50p 86.25p 2963
11/06/2010 86.25p 86.25p 86.25p 86.25p 0
10/06/2010 92.00p 92.00p 83.38p 86.25p 9541
09/06/2010 92.00p 92.00p 92.00p 92.00p 6522
08/06/2010 92.00p 92.00p 86.48p 92.00p 326
07/06/2010 89.13p 93.61p 89.13p 92.00p 2174
04/06/2010 92.00p 92.00p 86.25p 89.13p 2665
03/06/2010 92.00p 92.00p 92.00p 92.00p 0
02/06/2010 92.00p 92.00p 86.25p 92.00p 13061
01/06/2010 86.25p 92.00p 86.25p 92.00p 0
28/05/2010 86.25p 86.25p 86.25p 86.25p 22801
27/05/2010 92.00p 92.00p 83.38p 86.25p 936
26/05/2010 94.88p 94.88p 92.00p 92.00p 2832
25/05/2010 94.88p 94.88p 94.88p 94.88p 0
24/05/2010 94.88p 94.88p 94.88p 94.88p 0
21/05/2010 94.88p 94.88p 94.88p 94.88p 0
20/05/2010 94.88p 94.88p 94.88p 94.88p 0
19/05/2010 94.88p 94.88p 92.58p 94.88p 2174
18/05/2010 94.88p 94.88p 94.88p 94.88p 0
17/05/2010 94.88p 94.88p 94.88p 94.88p 0
14/05/2010 94.88p 97.75p 92.00p 94.88p 3261
13/05/2010 86.25p 97.75p 80.50p 94.88p 9558
12/05/2010 89.13p 91.77p 86.25p 89.13p 5160
11/05/2010 92.00p 92.00p 83.38p 89.13p 4102
10/05/2010 92.00p 94.53p 92.00p 92.00p 3283
07/05/2010 92.00p 94.88p 86.25p 92.00p 135
06/05/2010 92.00p 94.88p 92.00p 92.00p 0
05/05/2010 97.75p 97.75p 86.25p 92.00p 15233
04/05/2010 97.75p 97.75p 97.75p 97.75p 0
30/04/2010 100.63p 100.63p 93.73p 97.75p 26309
29/04/2010 97.75p 100.74p 92.00p 100.63p 37049
28/04/2010 94.88p 101.20p 92.00p 97.75p 19271
27/04/2010 97.75p 97.75p 94.88p 94.88p 800
26/04/2010 94.88p 102.93p 94.88p 97.75p 14039
23/04/2010 92.00p 103.50p 92.00p 97.75p 42235
22/04/2010 94.88p 103.50p 92.00p 92.00p 67060
21/04/2010 103.50p 105.80p 92.00p 94.88p 37302
20/04/2010 94.88p 94.88p 94.88p 94.88p 4348
19/04/2010 94.88p 94.88p 94.88p 94.88p 19130
16/04/2010 94.88p 97.98p 89.70p 94.88p 3099
15/04/2010 94.88p 98.55p 92.00p 94.88p 10262
14/04/2010 94.88p 98.90p 90.85p 94.88p 2052
13/04/2010 94.88p 100.97p 89.70p 94.88p 4266
12/04/2010 92.00p 97.75p 92.00p 92.00p 20061
09/04/2010 92.00p 96.60p 88.55p 92.00p 6434
08/04/2010 83.38p 92.00p 83.38p 92.00p 4826
07/04/2010 83.38p 83.38p 83.38p 83.38p 0
06/04/2010 83.38p 83.38p 80.50p 83.38p 0
01/04/2010 83.38p 83.38p 76.70p 83.38p 3478
31/03/2010 86.25p 91.77p 83.38p 83.38p 457
30/03/2010 86.25p 86.25p 83.95p 86.25p 2061
29/03/2010 86.25p 92.00p 86.25p 86.25p 2765
26/03/2010 86.25p 91.42p 86.25p 86.25p 4348
25/03/2010 86.25p 90.85p 83.38p 86.25p 3478
24/03/2010 92.00p 92.00p 86.25p 86.25p 10553
23/03/2010 86.25p 96.60p 84.18p 92.00p 9630
22/03/2010 86.25p 90.85p 86.25p 86.25p 39
19/03/2010 83.38p 88.55p 77.97p 86.25p 11006
18/03/2010 83.38p 83.38p 83.38p 83.38p 0
17/03/2010 83.38p 83.38p 83.38p 83.38p 0
16/03/2010 83.38p 88.55p 77.51p 83.38p 1264
15/03/2010 83.38p 89.70p 77.39p 83.38p 6226
12/03/2010 83.38p 89.70p 77.05p 83.38p 2551
11/03/2010 86.25p 86.25p 80.50p 83.38p 13043
10/03/2010 86.25p 89.47p 86.25p 86.25p 1739
09/03/2010 86.25p 86.25p 85.56p 86.25p 2174
08/03/2010 86.25p 92.00p 85.56p 86.25p 3096

*Close Price adjusted for both dividends and splits