Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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