Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/10/2022 415.00p 418.00p 410.02p 415.00p 9659
30/09/2022 415.00p 420.00p 411.25p 415.00p 35509
29/09/2022 425.00p 427.99p 411.00p 415.00p 8262
28/09/2022 430.00p 438.00p 417.69p 425.00p 122922
27/09/2022 430.00p 430.00p 427.50p 430.00p 3704
26/09/2022 437.50p 437.50p 420.02p 430.00p 20054
23/09/2022 440.00p 440.00p 425.00p 435.00p 8720
22/09/2022 450.00p 450.00p 430.00p 440.00p 22803
21/09/2022 460.00p 460.00p 441.00p 450.00p 16794
20/09/2022 475.00p 475.00p 450.00p 460.00p 15530
19/09/2022 495.00p 495.00p 470.00p 475.00p 22081
16/09/2022 495.00p 495.00p 470.00p 475.00p 22081
15/09/2022 495.00p 495.00p 488.88p 490.00p 4844
14/09/2022 545.00p 546.40p 480.00p 490.00p 45569
13/09/2022 570.00p 570.00p 550.25p 570.00p 9885
12/09/2022 570.00p 570.00p 550.00p 570.00p 11098
09/09/2022 570.00p 570.00p 550.00p 570.00p 879
08/09/2022 570.00p 575.00p 557.50p 570.00p 8364
07/09/2022 570.00p 570.00p 550.00p 570.00p 2591
06/09/2022 570.00p 585.00p 550.00p 570.00p 16052
05/09/2022 575.00p 585.00p 561.00p 575.00p 18416
02/09/2022 575.00p 576.50p 565.55p 575.00p 6499
01/09/2022 575.00p 576.50p 565.00p 575.00p 6424
31/08/2022 575.00p 588.00p 562.00p 575.00p 15260
30/08/2022 575.00p 585.00p 570.00p 580.00p 9677
29/08/2022 580.00p 585.00p 570.55p 580.00p 1165
26/08/2022 580.00p 585.00p 570.55p 580.00p 1165
25/08/2022 585.00p 585.00p 570.02p 580.00p 4946
24/08/2022 585.00p 586.14p 573.55p 585.00p 4147
23/08/2022 585.00p 586.33p 570.00p 585.00p 5626
22/08/2022 590.00p 590.00p 571.24p 585.00p 2669
19/08/2022 595.00p 602.00p 580.00p 590.00p 4849
18/08/2022 603.00p 604.00p 585.00p 595.00p 10559
17/08/2022 600.00p 609.95p 590.00p 600.00p 7797
16/08/2022 600.00p 605.00p 598.00p 600.00p 5839
15/08/2022 603.00p 610.84p 597.00p 598.00p 10368
12/08/2022 603.00p 611.16p 600.00p 603.00p 6489
11/08/2022 603.00p 611.16p 597.00p 603.00p 9414
10/08/2022 603.00p 611.50p 586.33p 603.00p 12168
09/08/2022 580.00p 605.00p 580.00p 603.00p 41178
08/08/2022 565.00p 580.00p 565.00p 565.00p 3260
05/08/2022 572.00p 580.00p 567.00p 570.00p 12266
04/08/2022 575.00p 589.70p 568.00p 572.00p 4503
03/08/2022 555.00p 590.00p 555.00p 575.00p 13645
02/08/2022 555.00p 570.00p 555.00p 555.00p 11457
01/08/2022 560.00p 566.00p 558.00p 566.00p 11738
29/07/2022 555.00p 570.00p 555.00p 570.00p 13352
28/07/2022 570.00p 580.00p 555.00p 555.00p 11838
27/07/2022 565.00p 587.00p 565.00p 575.00p 1796
26/07/2022 555.00p 578.00p 555.00p 565.00p 7055
25/07/2022 555.00p 564.00p 555.00p 555.00p 5774
22/07/2022 555.00p 570.00p 546.00p 555.00p 5767
21/07/2022 550.00p 570.00p 545.00p 555.00p 8085
20/07/2022 530.00p 560.00p 520.00p 550.00p 26610
19/07/2022 535.00p 540.00p 526.24p 530.00p 15536
18/07/2022 535.00p 550.00p 522.00p 535.00p 10428
15/07/2022 530.00p 540.00p 517.50p 525.00p 1749
14/07/2022 530.00p 539.00p 513.00p 525.00p 4315
13/07/2022 530.00p 542.00p 512.00p 530.00p 1885
12/07/2022 510.00p 550.00p 510.00p 530.00p 10331
11/07/2022 510.00p 519.95p 505.00p 510.00p 10282
08/07/2022 510.00p 519.95p 510.00p 510.00p 1139
07/07/2022 510.00p 520.00p 510.00p 510.00p 1689
06/07/2022 510.00p 517.44p 510.00p 510.00p 10076
05/07/2022 510.00p 520.00p 510.00p 510.00p 4924
04/07/2022 510.00p 514.80p 503.20p 510.00p 5593
01/07/2022 510.00p 519.95p 502.36p 510.00p 6991
30/06/2022 510.00p 510.00p 502.25p 510.00p 4959
29/06/2022 510.00p 512.44p 500.00p 510.00p 5564
28/06/2022 510.00p 516.00p 500.00p 510.00p 9133
27/06/2022 525.00p 525.00p 500.00p 510.00p 12531
24/06/2022 530.00p 547.60p 510.00p 525.00p 8357
23/06/2022 525.00p 538.00p 512.55p 530.00p 11383
22/06/2022 525.00p 539.95p 511.55p 525.00p 17583
21/06/2022 525.00p 540.00p 513.55p 525.00p 21204
20/06/2022 530.00p 533.00p 516.55p 525.00p 3382
17/06/2022 525.00p 538.00p 515.00p 525.00p 9045
16/06/2022 570.00p 578.00p 510.00p 525.00p 25799
15/06/2022 590.00p 600.00p 582.00p 590.00p 19578
14/06/2022 580.00p 600.00p 575.55p 590.00p 21777
13/06/2022 575.00p 590.00p 570.00p 580.00p 22198
10/06/2022 570.00p 590.00p 570.00p 580.00p 11181
09/06/2022 570.00p 585.00p 570.00p 575.00p 14019
08/06/2022 570.00p 590.00p 570.00p 575.00p 5688
07/06/2022 555.00p 588.00p 555.00p 575.00p 12309
06/06/2022 555.00p 569.00p 555.00p 555.00p 11468
03/06/2022 555.00p 570.00p 555.00p 555.00p 38651
02/06/2022 555.00p 570.00p 555.00p 555.00p 38651
01/06/2022 555.00p 570.00p 555.00p 555.00p 38651
31/05/2022 555.00p 569.00p 555.00p 555.00p 1314
30/05/2022 540.00p 560.00p 540.00p 550.00p 4084
27/05/2022 540.00p 558.00p 540.00p 550.00p 2338
26/05/2022 540.00p 560.00p 540.00p 550.00p 6420
25/05/2022 540.00p 556.20p 540.00p 550.00p 1649
24/05/2022 540.00p 557.00p 540.00p 550.00p 16819
23/05/2022 540.00p 559.95p 540.00p 550.00p 17806
20/05/2022 540.00p 560.00p 540.00p 554.00p 22100
19/05/2022 540.00p 554.00p 540.00p 545.00p 3085
18/05/2022 540.00p 560.00p 538.55p 545.00p 11841
17/05/2022 540.00p 559.50p 540.00p 545.00p 8869
16/05/2022 540.00p 559.95p 538.55p 545.00p 8364
13/05/2022 540.00p 559.95p 536.00p 545.00p 7136
12/05/2022 540.00p 551.00p 531.55p 545.00p 937
11/05/2022 540.00p 559.95p 540.00p 545.00p 7543
10/05/2022 535.00p 550.00p 523.55p 548.00p 8487
09/05/2022 540.00p 549.74p 531.11p 540.00p 4370
06/05/2022 535.00p 549.80p 535.00p 540.00p 823
05/05/2022 535.00p 549.95p 525.00p 535.00p 13904
04/05/2022 535.00p 550.00p 527.55p 535.00p 18438
03/05/2022 525.00p 549.95p 520.50p 535.00p 34864
02/05/2022 525.00p 525.00p 512.70p 525.00p 4462
29/04/2022 525.00p 525.00p 512.70p 525.00p 4462
28/04/2022 525.00p 525.00p 512.70p 525.00p 6697
27/04/2022 525.00p 527.00p 510.00p 525.00p 4451
26/04/2022 525.00p 529.44p 510.00p 525.00p 13803
25/04/2022 525.00p 539.25p 510.00p 525.00p 14900
22/04/2022 525.00p 535.00p 518.70p 525.00p 11910
21/04/2022 535.00p 545.00p 514.50p 525.00p 15223
20/04/2022 535.00p 544.00p 522.00p 535.00p 16996
19/04/2022 535.00p 545.00p 520.00p 535.00p 8540
18/04/2022 535.00p 540.00p 525.00p 535.00p 13482
15/04/2022 535.00p 540.00p 525.00p 535.00p 13482
14/04/2022 535.00p 540.00p 525.00p 535.00p 8482
13/04/2022 540.00p 540.00p 524.50p 535.00p 3725
12/04/2022 540.00p 540.00p 527.55p 535.00p 1229
11/04/2022 540.00p 549.95p 525.50p 535.00p 7332
08/04/2022 540.00p 542.00p 526.50p 535.00p 6472
07/04/2022 540.00p 540.00p 520.00p 535.00p 47236
06/04/2022 535.00p 552.44p 524.00p 540.00p 28322
05/04/2022 540.00p 549.95p 510.00p 535.00p 25698
04/04/2022 555.00p 555.00p 530.00p 540.00p 22112
01/04/2022 550.00p 557.44p 540.00p 555.00p 21240
31/03/2022 550.00p 558.80p 543.55p 550.00p 8291
30/03/2022 575.00p 589.00p 541.00p 550.00p 19735
29/03/2022 575.00p 587.00p 560.00p 575.00p 12726
28/03/2022 575.00p 590.00p 561.66p 575.00p 5188
25/03/2022 570.00p 586.44p 565.50p 575.00p 14491
24/03/2022 565.00p 580.00p 560.00p 570.00p 14369
23/03/2022 545.00p 574.00p 545.00p 565.00p 61105
22/03/2022 530.00p 560.00p 523.00p 545.00p 16071
21/03/2022 530.00p 537.00p 513.55p 530.00p 51805
18/03/2022 530.00p 534.00p 510.00p 530.00p 6081
17/03/2022 530.00p 531.00p 512.00p 530.00p 10921
16/03/2022 530.00p 550.00p 510.00p 530.00p 43191
15/03/2022 510.00p 528.00p 505.00p 510.00p 20561
14/03/2022 510.00p 530.00p 503.55p 515.00p 17486
11/03/2022 500.00p 525.00p 495.00p 510.00p 14169
10/03/2022 495.00p 510.00p 489.00p 500.00p 12426
09/03/2022 480.00p 509.95p 480.00p 500.00p 33485
08/03/2022 460.00p 497.00p 442.00p 480.00p 25285
07/03/2022 495.00p 495.00p 450.00p 465.00p 25415
04/03/2022 520.00p 525.00p 480.00p 495.00p 24766
03/03/2022 520.00p 527.00p 512.00p 520.00p 19617
02/03/2022 529.00p 529.95p 512.00p 520.00p 16994
01/03/2022 560.00p 560.00p 521.27p 529.00p 20837
28/02/2022 565.00p 570.00p 550.00p 560.00p 10607
25/02/2022 585.00p 589.44p 552.00p 554.00p 21024
24/02/2022 585.00p 594.99p 570.55p 585.00p 7496
23/02/2022 605.00p 606.97p 582.00p 595.00p 22162
22/02/2022 610.00p 610.00p 550.00p 550.00p 15985
21/02/2022 610.00p 611.54p 600.02p 610.00p 13478
18/02/2022 610.00p 619.00p 610.00p 610.00p 14609
17/02/2022 615.00p 617.84p 605.50p 610.00p 7377
16/02/2022 615.00p 618.44p 607.75p 615.00p 8277
15/02/2022 615.00p 620.00p 607.50p 615.00p 8396
14/02/2022 620.00p 620.00p 604.44p 615.00p 6682
11/02/2022 615.00p 625.00p 612.55p 620.00p 18383
10/02/2022 630.00p 634.25p 615.00p 615.00p 6931
09/02/2022 635.00p 638.44p 627.55p 630.00p 6207
08/02/2022 640.00p 644.00p 622.50p 635.00p 2878
07/02/2022 640.00p 659.98p 620.00p 640.00p 4394
04/02/2022 640.00p 655.00p 635.00p 640.00p 9103
03/02/2022 625.00p 660.00p 614.00p 640.00p 22020
02/02/2022 605.00p 640.00p 605.00p 618.00p 11103
01/02/2022 590.00p 610.00p 590.00p 605.00p 17232
31/01/2022 580.00p 594.50p 575.00p 590.00p 11500
28/01/2022 580.00p 590.00p 577.00p 580.00p 7269
27/01/2022 580.00p 588.00p 575.00p 580.00p 14526
26/01/2022 600.00p 600.00p 575.00p 580.00p 19370
25/01/2022 590.00p 597.00p 580.02p 590.00p 7575
24/01/2022 610.00p 611.75p 580.00p 590.00p 16937
21/01/2022 612.00p 616.00p 606.00p 610.00p 12416
20/01/2022 610.00p 625.00p 609.50p 612.00p 6189
19/01/2022 610.00p 620.00p 602.20p 610.00p 8228
18/01/2022 610.00p 616.50p 600.00p 610.00p 7738
17/01/2022 605.00p 617.44p 603.55p 610.00p 8607
14/01/2022 605.00p 610.00p 602.00p 605.00p 25535
13/01/2022 605.00p 610.00p 602.60p 605.00p 10480
12/01/2022 612.00p 612.00p 603.33p 607.00p 10365
10/01/2022 625.00p 625.00p 605.00p 612.00p 7741
07/01/2022 625.00p 625.00p 611.00p 612.00p 25109
06/01/2022 614.00p 615.60p 610.00p 614.00p 7015
05/01/2022 614.00p 615.60p 611.52p 614.00p 5924
04/01/2022 616.00p 622.00p 610.06p 614.00p 10779
03/01/2022 616.00p 619.50p 610.02p 616.00p 633
31/12/2021 616.00p 619.50p 610.02p 616.00p 633
30/12/2021 616.00p 620.80p 610.02p 616.00p 3629
29/12/2021 605.00p 621.98p 600.02p 614.00p 40568
28/12/2021 600.00p 609.00p 592.00p 605.00p 4748
27/12/2021 600.00p 609.00p 592.00p 605.00p 4748

*Close Price adjusted for both dividends and splits