Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/03/2010 89.13p 92.00p 86.25p 86.25p 6984
04/03/2010 89.13p 94.88p 85.10p 89.13p 2529
03/03/2010 89.13p 89.13p 85.79p 89.13p 804
02/03/2010 89.13p 89.13p 86.94p 89.13p 2609
01/03/2010 89.13p 89.13p 80.50p 89.13p 1804
26/02/2010 89.13p 89.13p 80.73p 89.13p 4348
25/02/2010 89.13p 89.13p 89.13p 89.13p 0
24/02/2010 89.13p 89.13p 86.25p 89.13p 8696
23/02/2010 89.13p 89.70p 80.50p 89.13p 6783
22/02/2010 86.25p 90.85p 86.25p 89.13p 6522
19/02/2010 86.25p 89.70p 82.23p 86.25p 3975
18/02/2010 86.25p 86.25p 86.25p 86.25p 0
17/02/2010 86.25p 88.55p 80.50p 86.25p 1117
16/02/2010 86.25p 88.55p 86.25p 86.25p 870
15/02/2010 92.00p 92.00p 80.50p 86.25p 7321
12/02/2010 86.25p 96.60p 84.87p 92.00p 21497
11/02/2010 86.25p 86.25p 86.25p 86.25p 0
10/02/2010 86.25p 86.25p 80.50p 86.25p 2531
09/02/2010 86.25p 89.70p 83.49p 86.25p 12618
08/02/2010 83.38p 83.38p 83.26p 83.38p 0
05/02/2010 86.25p 86.25p 83.38p 83.38p 0
04/02/2010 86.25p 88.55p 86.25p 86.25p 4783
03/02/2010 86.25p 86.25p 86.25p 86.25p 0
02/02/2010 86.25p 86.25p 86.25p 86.25p 0
01/02/2010 86.25p 86.25p 86.25p 86.25p 0
29/01/2010 89.13p 89.13p 80.50p 86.25p 3261
28/01/2010 83.38p 95.45p 83.38p 89.13p 7644
27/01/2010 74.75p 83.38p 73.60p 83.38p 3723
26/01/2010 74.75p 79.35p 74.75p 74.75p 614
25/01/2010 74.75p 75.90p 74.75p 74.75p 7435
22/01/2010 74.75p 80.50p 74.75p 74.75p 173
21/01/2010 74.75p 80.50p 74.75p 74.75p 7337
20/01/2010 80.50p 80.50p 74.75p 74.75p 11304
19/01/2010 83.38p 83.38p 76.48p 80.50p 3768
18/01/2010 83.38p 88.21p 77.28p 83.38p 6163
15/01/2010 83.38p 83.38p 76.48p 83.38p 4130
14/01/2010 80.50p 84.25p 77.63p 83.38p 4682
13/01/2010 80.50p 84.25p 75.90p 80.50p 4348
12/01/2010 80.50p 80.50p 80.50p 80.50p 0
11/01/2010 83.38p 83.38p 75.21p 80.50p 5000
08/01/2010 86.25p 86.25p 80.50p 83.38p 1353
07/01/2010 86.25p 89.70p 86.25p 86.25p 8735
06/01/2010 89.13p 89.13p 86.25p 86.25p 0
05/01/2010 86.25p 89.13p 86.25p 89.13p 1713
04/01/2010 83.38p 86.25p 83.38p 86.25p 0
31/12/2009 83.38p 83.38p 83.38p 83.38p 0
30/12/2009 83.38p 83.38p 82.80p 83.38p 4348
29/12/2009 83.38p 83.38p 83.38p 83.38p 0
24/12/2009 83.38p 83.38p 83.38p 83.38p 0
23/12/2009 83.38p 83.38p 74.75p 83.38p 435
22/12/2009 80.50p 83.95p 74.75p 83.38p 4863
21/12/2009 83.38p 86.25p 74.75p 80.50p 14660
18/12/2009 80.50p 83.38p 80.50p 83.38p 4260
17/12/2009 80.50p 81.65p 78.66p 80.50p 436
16/12/2009 77.63p 77.63p 69.23p 77.63p 2898
15/12/2009 77.63p 79.12p 77.63p 77.63p 163
14/12/2009 80.50p 80.50p 74.75p 77.63p 7971
11/12/2009 80.50p 80.50p 80.50p 80.50p 0
10/12/2009 77.63p 83.61p 69.00p 80.50p 29348
09/12/2009 77.63p 83.61p 71.88p 77.63p 1957
08/12/2009 77.63p 77.63p 77.63p 77.63p 0
07/12/2009 77.63p 83.61p 71.88p 77.63p 62
04/12/2009 77.63p 77.63p 71.76p 77.63p 218
03/12/2009 77.63p 77.63p 77.63p 77.63p 0
02/12/2009 77.63p 77.63p 74.75p 77.63p 435
01/12/2009 77.63p 77.63p 74.75p 77.63p 13043
30/11/2009 86.25p 86.25p 63.25p 77.63p 14130
27/11/2009 86.25p 86.25p 75.90p 86.25p 10565
26/11/2009 86.25p 92.00p 86.25p 86.25p 2000
25/11/2009 86.25p 86.25p 80.50p 86.25p 2609
24/11/2009 89.13p 89.13p 80.50p 86.25p 18056
23/11/2009 89.13p 89.13p 80.50p 89.13p 11351
20/11/2009 86.25p 97.75p 86.25p 89.13p 11304
19/11/2009 86.25p 94.30p 78.20p 86.25p 1089
18/11/2009 86.25p 86.25p 86.25p 86.25p 0
17/11/2009 80.50p 86.25p 77.63p 86.25p 2430
16/11/2009 80.50p 86.25p 77.51p 80.50p 2522
13/11/2009 83.38p 84.53p 80.50p 80.50p 10396
12/11/2009 83.38p 83.38p 80.50p 83.38p 0
11/11/2009 83.38p 83.38p 83.38p 83.38p 0
10/11/2009 83.38p 83.38p 69.00p 83.38p 31304
09/11/2009 86.25p 83.38p 81.88p 83.38p 435
06/11/2009 89.13p 89.01p 82.80p 86.25p 9632
05/11/2009 77.63p 95.45p 80.27p 89.13p 5608
04/11/2009 77.63p 77.63p 77.63p 77.63p 0
03/11/2009 83.38p 83.38p 77.63p 77.63p 4677
02/11/2009 83.38p 86.25p 80.50p 83.38p 2386
30/10/2009 83.38p 86.25p 80.50p 83.38p 18354
29/10/2009 83.38p 83.95p 83.38p 83.38p 59
28/10/2009 86.25p 86.25p 74.75p 83.38p 21485
27/10/2009 92.00p 89.13p 80.50p 86.25p 5851
26/10/2009 97.75p 98.90p 83.95p 92.00p 3441
23/10/2009 89.13p 100.63p 86.25p 97.75p 14925
22/10/2009 94.88p 89.70p 89.13p 89.13p 4921
21/10/2009 94.88p 94.88p 86.25p 94.88p 598
20/10/2009 94.88p 95.45p 92.00p 94.88p 8464
19/10/2009 94.88p 94.88p 94.88p 94.88p 0
16/10/2009 92.00p 94.88p 91.77p 94.88p 5191
15/10/2009 89.13p 92.00p 80.50p 92.00p 6172
14/10/2009 92.00p 89.70p 80.50p 89.13p 27226
13/10/2009 92.00p 93.15p 80.50p 92.00p 1720
12/10/2009 92.00p 93.15p 91.77p 92.00p 1652
09/10/2009 89.13p 103.50p 81.65p 92.00p 16350
08/10/2009 86.25p 93.95p 81.65p 89.13p 10360
07/10/2009 83.38p 92.00p 86.25p 86.25p 10257
06/10/2009 86.25p 89.01p 69.00p 83.38p 25960
05/10/2009 86.25p 91.77p 81.88p 86.25p 16613
02/10/2009 86.25p 92.00p 81.76p 86.25p 12645
01/10/2009 97.75p 92.00p 80.50p 86.25p 12319
30/09/2009 97.75p 100.63p 83.38p 97.75p 13807
29/09/2009 103.50p 103.50p 97.75p 97.75p 1807
28/09/2009 100.63p 103.50p 100.63p 103.50p 2144
25/09/2009 100.63p 100.63p 92.23p 100.63p 6674
24/09/2009 97.75p 100.63p 97.75p 100.63p 0
23/09/2009 100.63p 100.63p 97.75p 97.75p 12308
22/09/2009 103.50p 107.99p 86.25p 100.63p 11304
21/09/2009 103.50p 103.50p 92.23p 103.50p 65

*Close Price adjusted for both dividends and splits