Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/11/2018 399.00p 409.00p 391.33p 399.00p 9145
16/11/2018 399.00p 405.00p 391.33p 399.00p 3080
15/11/2018 399.00p 402.75p 388.00p 399.00p 6467
14/11/2018 400.00p 404.75p 390.00p 400.00p 13004
13/11/2018 405.00p 405.00p 391.00p 400.00p 7139
12/11/2018 410.00p 410.00p 391.00p 405.00p 6096
09/11/2018 410.00p 410.00p 400.00p 410.00p 4452
08/11/2018 410.00p 410.00p 408.75p 410.00p 2020
07/11/2018 410.00p 410.00p 409.75p 410.00p 1559
06/11/2018 410.00p 410.00p 400.00p 410.00p 6074
05/11/2018 410.00p 415.00p 400.00p 410.00p 7553
02/11/2018 400.00p 411.00p 400.00p 410.00p 12189
01/11/2018 395.00p 405.00p 390.25p 400.00p 5454
31/10/2018 400.00p 405.00p 390.00p 395.00p 10486
30/10/2018 425.00p 425.50p 381.11p 400.00p 32934
29/10/2018 435.00p 440.00p 421.50p 425.00p 17718
26/10/2018 430.00p 435.00p 430.00p 435.00p 3670
25/10/2018 435.00p 435.00p 423.08p 430.00p 8000
24/10/2018 435.00p 450.00p 427.50p 435.00p 21166
23/10/2018 435.00p 442.20p 435.00p 435.00p 2654
22/10/2018 435.00p 442.20p 425.33p 435.00p 4243
19/10/2018 435.00p 435.25p 422.40p 435.00p 9186
18/10/2018 435.00p 450.00p 423.60p 435.00p 10970
17/10/2018 435.00p 449.75p 435.00p 435.00p 408
16/10/2018 435.00p 450.00p 435.00p 435.00p 8689
15/10/2018 435.00p 450.00p 420.25p 435.00p 16690
12/10/2018 415.00p 437.50p 415.00p 435.00p 9687
11/10/2018 430.00p 450.00p 410.00p 415.00p 17400
10/10/2018 445.00p 455.00p 422.50p 435.00p 7673
09/10/2018 455.00p 455.00p 416.40p 445.00p 20397
08/10/2018 480.00p 490.00p 460.00p 470.00p 17736
05/10/2018 480.00p 480.00p 480.00p 480.00p 4117
04/10/2018 480.00p 490.00p 480.00p 480.00p 4311
03/10/2018 490.00p 490.00p 470.00p 480.00p 11197
02/10/2018 495.00p 500.00p 480.00p 490.00p 13237
01/10/2018 495.00p 500.00p 483.00p 495.00p 3951
28/09/2018 495.00p 506.50p 485.00p 495.00p 740
27/09/2018 495.00p 506.50p 495.00p 495.00p 2491
26/09/2018 495.00p 507.00p 480.00p 495.00p 129496
25/09/2018 495.00p 509.50p 480.00p 495.00p 5501
24/09/2018 495.00p 495.56p 493.00p 495.00p 6692
21/09/2018 495.00p 510.00p 491.33p 495.00p 13066
20/09/2018 490.00p 510.00p 490.00p 495.00p 5052
19/09/2018 490.00p 498.00p 485.00p 490.00p 2623
18/09/2018 490.00p 499.00p 480.00p 490.00p 7970
17/09/2018 480.00p 500.00p 480.00p 490.00p 16709
14/09/2018 465.00p 490.00p 465.00p 480.00p 4900
13/09/2018 475.00p 475.00p 464.00p 465.00p 1240
12/09/2018 475.00p 487.85p 466.00p 475.00p 1873
11/09/2018 475.00p 490.00p 463.00p 475.00p 6744
10/09/2018 475.00p 490.00p 465.00p 475.00p 10925
07/09/2018 469.00p 484.00p 462.00p 475.00p 23125
06/09/2018 469.00p 484.00p 466.51p 469.00p 3406
05/09/2018 472.00p 483.00p 460.00p 469.00p 10199
04/09/2018 465.00p 472.50p 462.00p 469.00p 3136
03/09/2018 440.00p 474.45p 440.00p 465.00p 10767
31/08/2018 440.00p 450.00p 440.00p 440.00p 9021
30/08/2018 440.00p 450.00p 438.40p 440.00p 3260
29/08/2018 440.00p 450.00p 437.56p 440.00p 7631
28/08/2018 435.00p 445.00p 435.00p 440.00p 3859
24/08/2018 435.00p 440.00p 432.67p 435.00p 2180
23/08/2018 430.00p 440.60p 430.00p 435.00p 7022
22/08/2018 423.00p 440.00p 423.00p 430.00p 9021
21/08/2018 423.00p 430.00p 416.00p 423.00p 16151
20/08/2018 423.00p 429.00p 423.00p 423.00p 16973
17/08/2018 423.00p 430.00p 420.00p 423.00p 69362
16/08/2018 420.00p 430.00p 420.00p 423.00p 8854
15/08/2018 420.00p 430.00p 420.00p 420.00p 32974
14/08/2018 420.00p 429.00p 417.50p 420.00p 8143
13/08/2018 420.00p 424.80p 413.00p 420.00p 11442
10/08/2018 420.00p 424.80p 412.67p 420.00p 4187
09/08/2018 420.00p 420.00p 412.50p 420.00p 6716
08/08/2018 420.00p 424.80p 412.00p 420.00p 18194
07/08/2018 415.00p 420.00p 415.00p 420.00p 5118
06/08/2018 432.00p 432.00p 414.00p 415.00p 19878
03/08/2018 426.00p 432.00p 418.00p 432.00p 21412
02/08/2018 443.00p 443.00p 410.00p 426.00p 32763
01/08/2018 443.00p 445.00p 440.00p 443.00p 2791
31/07/2018 460.00p 464.87p 440.00p 443.00p 24196
30/07/2018 460.00p 464.87p 455.55p 460.00p 15949
27/07/2018 460.00p 466.00p 455.55p 460.00p 46284
26/07/2018 460.00p 466.00p 456.00p 460.00p 5234
25/07/2018 460.00p 466.00p 450.00p 460.00p 1713
24/07/2018 460.00p 466.00p 455.00p 460.00p 1095
23/07/2018 460.00p 466.00p 455.00p 460.00p 8071
20/07/2018 460.00p 463.75p 460.00p 460.00p 962
19/07/2018 460.00p 465.00p 454.11p 460.00p 1302
18/07/2018 460.00p 465.00p 454.11p 460.00p 2675
17/07/2018 460.00p 467.00p 453.00p 460.00p 6656
16/07/2018 460.00p 466.00p 450.00p 460.00p 5841
13/07/2018 460.00p 468.00p 451.00p 460.00p 5323
12/07/2018 460.00p 470.00p 460.00p 460.00p 2528
11/07/2018 465.00p 467.50p 450.00p 466.00p 13814
10/07/2018 475.00p 490.00p 460.00p 465.00p 12094
09/07/2018 475.00p 490.00p 466.00p 470.00p 9858
06/07/2018 475.00p 489.00p 470.00p 475.00p 14844
05/07/2018 475.00p 490.00p 470.00p 475.00p 6317
04/07/2018 475.00p 489.53p 473.00p 475.00p 9867
03/07/2018 475.00p 490.00p 470.00p 475.00p 5569
02/07/2018 470.00p 480.00p 461.00p 475.00p 11580
29/06/2018 440.00p 480.00p 435.00p 470.00p 20258
28/06/2018 480.00p 480.00p 411.00p 440.00p 88059
27/06/2018 480.00p 485.00p 465.00p 480.00p 129395
26/06/2018 502.50p 505.00p 475.00p 480.00p 12296
25/06/2018 502.50p 505.00p 501.35p 502.50p 30548
22/06/2018 499.50p 505.00p 499.50p 499.50p 11698
21/06/2018 491.00p 505.00p 491.00p 499.50p 11259
20/06/2018 491.00p 498.00p 491.00p 491.00p 1105
19/06/2018 491.00p 500.00p 491.00p 491.00p 4735
18/06/2018 491.00p 500.90p 491.00p 491.00p 7299
15/06/2018 489.00p 496.00p 489.00p 491.00p 3300
14/06/2018 489.00p 496.00p 489.00p 489.00p 3340
13/06/2018 489.00p 496.00p 489.00p 489.00p 5615
12/06/2018 489.00p 496.00p 489.00p 489.00p 1341
11/06/2018 489.00p 496.00p 489.00p 489.00p 1843
08/06/2018 487.00p 505.00p 485.00p 489.00p 9766
07/06/2018 487.00p 494.00p 487.00p 487.00p 9907
06/06/2018 487.00p 490.92p 487.00p 487.00p 9612
05/06/2018 487.00p 490.92p 487.00p 487.00p 2166
04/06/2018 487.00p 490.92p 487.00p 487.00p 12825
01/06/2018 487.00p 496.00p 487.00p 496.00p 17843
31/05/2018 486.00p 492.00p 486.00p 487.00p 8391
30/05/2018 486.00p 495.00p 486.00p 486.00p 16682
29/05/2018 486.00p 491.76p 486.00p 486.00p 9932
25/05/2018 486.00p 492.00p 486.00p 486.00p 9383
24/05/2018 484.00p 491.76p 482.08p 486.00p 11651
23/05/2018 480.00p 486.00p 478.00p 484.00p 15758
22/05/2018 462.00p 481.00p 462.00p 480.00p 6492
21/05/2018 462.00p 475.00p 462.00p 462.00p 2450
18/05/2018 461.00p 471.00p 461.00p 462.00p 6798
17/05/2018 461.00p 466.25p 461.00p 461.00p 1110
16/05/2018 461.00p 470.00p 460.00p 461.00p 6543
15/05/2018 461.00p 470.00p 452.00p 461.00p 5126
14/05/2018 461.00p 470.00p 454.00p 461.00p 1328
11/05/2018 461.00p 470.00p 461.00p 461.00p 5509
10/05/2018 461.00p 470.00p 461.00p 461.00p 11548
09/05/2018 461.00p 470.00p 461.00p 461.00p 1012
08/05/2018 461.00p 470.00p 461.00p 461.00p 5627
04/05/2018 460.00p 475.00p 453.00p 461.00p 5096
03/05/2018 461.00p 469.75p 460.25p 461.00p 7005
02/05/2018 460.00p 469.85p 458.00p 461.00p 9768
01/05/2018 450.00p 472.21p 450.00p 461.00p 8275
30/04/2018 448.00p 456.00p 445.00p 448.00p 7218
27/04/2018 428.00p 456.00p 428.00p 448.00p 11608
26/04/2018 428.00p 437.64p 428.00p 429.00p 17375
25/04/2018 428.00p 438.00p 428.00p 428.00p 13964
24/04/2018 428.00p 438.00p 428.00p 428.00p 5441
23/04/2018 428.00p 436.75p 420.80p 428.00p 5375
20/04/2018 428.00p 437.00p 420.55p 428.00p 10864
19/04/2018 428.00p 438.00p 420.55p 428.00p 5964
18/04/2018 428.00p 437.00p 425.00p 428.00p 68294
17/04/2018 428.00p 432.50p 418.00p 428.00p 4400
16/04/2018 428.00p 433.00p 423.50p 428.00p 19259
13/04/2018 428.00p 438.00p 420.00p 430.00p 13321
12/04/2018 428.00p 436.00p 421.00p 428.00p 8897
11/04/2018 428.00p 435.00p 419.55p 428.00p 42787
10/04/2018 428.00p 438.00p 418.00p 428.00p 35710
09/04/2018 428.00p 435.00p 421.30p 428.00p 18123
06/04/2018 428.00p 435.00p 420.00p 428.00p 17519
05/04/2018 428.00p 438.00p 420.00p 428.00p 20174
04/04/2018 429.00p 435.00p 418.20p 428.00p 40777
03/04/2018 429.00p 436.00p 421.51p 429.00p 13292
29/03/2018 429.00p 436.00p 427.01p 429.00p 36244
28/03/2018 429.00p 436.00p 426.48p 429.00p 4550
27/03/2018 429.00p 436.00p 420.00p 430.00p 17176
26/03/2018 429.00p 438.00p 425.94p 429.00p 22352
23/03/2018 429.00p 433.32p 424.68p 429.00p 21945
22/03/2018 430.00p 435.00p 428.25p 434.00p 5138
21/03/2018 430.00p 435.97p 423.00p 430.00p 16373
20/03/2018 430.00p 435.97p 430.00p 430.00p 10575
19/03/2018 430.00p 439.80p 430.00p 430.00p 80529
16/03/2018 430.00p 440.00p 420.00p 430.00p 159710
15/03/2018 430.00p 440.00p 430.00p 430.00p 667
14/03/2018 432.00p 443.50p 430.00p 430.00p 6889
13/03/2018 432.00p 444.00p 432.00p 432.00p 3526
12/03/2018 430.00p 442.00p 430.00p 432.00p 4592
09/03/2018 418.00p 434.00p 412.51p 427.00p 15286
08/03/2018 420.00p 430.00p 406.00p 418.00p 12741
07/03/2018 432.00p 432.00p 410.00p 420.00p 58828
06/03/2018 405.00p 430.00p 405.00p 421.00p 31203
05/03/2018 403.00p 410.00p 398.80p 405.00p 36602
02/03/2018 398.00p 399.60p 396.00p 398.00p 17700
01/03/2018 422.00p 422.00p 396.00p 398.00p 45453
28/02/2018 430.00p 432.00p 420.00p 422.00p 8870
27/02/2018 430.00p 440.00p 423.60p 430.00p 9856
26/02/2018 438.00p 438.00p 427.51p 430.00p 1137
23/02/2018 438.00p 441.74p 433.00p 438.00p 8160
22/02/2018 438.00p 443.00p 432.88p 438.00p 7762
21/02/2018 445.00p 449.00p 438.00p 438.00p 34073
20/02/2018 448.00p 455.00p 442.88p 445.00p 13407
19/02/2018 445.00p 455.00p 440.00p 448.00p 10371
16/02/2018 447.00p 452.00p 442.00p 445.00p 13146
15/02/2018 452.00p 454.00p 444.00p 447.00p 7179
14/02/2018 452.00p 459.00p 446.00p 452.00p 10848
13/02/2018 452.00p 460.00p 452.00p 452.00p 43304
12/02/2018 452.00p 460.00p 451.00p 452.00p 12133
09/02/2018 452.00p 460.00p 446.24p 452.00p 5882
08/02/2018 457.00p 457.80p 447.00p 452.00p 5853
07/02/2018 433.00p 460.00p 433.00p 460.00p 20480
06/02/2018 461.00p 461.00p 422.40p 433.00p 36196

*Close Price adjusted for both dividends and splits