Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
05/02/2018 468.00p 472.00p 456.00p 465.00p 9563
02/02/2018 477.00p 480.00p 460.00p 468.00p 16055
01/02/2018 487.00p 490.00p 476.00p 478.00p 34007
31/01/2018 488.00p 493.60p 482.51p 487.00p 103010
30/01/2018 488.00p 494.22p 481.11p 488.00p 8163
29/01/2018 490.00p 496.00p 462.00p 488.00p 52284
26/01/2018 470.00p 496.00p 470.00p 493.00p 34504
25/01/2018 475.00p 480.00p 468.00p 470.00p 30923
24/01/2018 445.00p 484.00p 445.00p 475.00p 106318
23/01/2018 440.00p 448.00p 434.15p 440.00p 39932
22/01/2018 440.00p 445.37p 432.00p 440.00p 8686
19/01/2018 440.00p 444.80p 432.00p 440.00p 50615
18/01/2018 440.00p 448.00p 435.00p 440.00p 40296
17/01/2018 433.00p 450.00p 433.00p 440.00p 8011
16/01/2018 427.00p 439.86p 420.00p 433.00p 10342
15/01/2018 430.00p 434.00p 426.00p 427.00p 3491
12/01/2018 425.00p 434.00p 425.00p 430.00p 18190
11/01/2018 425.00p 430.00p 425.00p 425.00p 20004
10/01/2018 425.00p 429.00p 425.00p 425.00p 4669
09/01/2018 425.00p 427.30p 425.00p 425.00p 4520
08/01/2018 423.00p 430.00p 423.00p 425.00p 6252
05/01/2018 423.00p 430.00p 423.00p 423.00p 1778
04/01/2018 426.00p 430.00p 421.11p 423.00p 1953
03/01/2018 400.00p 426.00p 400.00p 425.00p 13853
02/01/2018 400.00p 408.00p 393.00p 400.00p 3833
29/12/2017 397.50p 400.00p 397.50p 397.50p 3680
28/12/2017 395.00p 395.00p 395.00p 395.00p 0
27/12/2017 395.00p 398.00p 390.10p 395.00p 2131
22/12/2017 395.00p 398.00p 390.00p 395.00p 1317
21/12/2017 392.50p 398.00p 390.00p 395.00p 5423
20/12/2017 392.50p 395.00p 390.01p 392.50p 2070
19/12/2017 402.50p 406.85p 390.00p 392.50p 8068
18/12/2017 402.50p 407.00p 395.00p 402.50p 10115
15/12/2017 402.50p 407.00p 397.25p 402.50p 1998
14/12/2017 400.00p 406.00p 397.25p 402.50p 5350
13/12/2017 400.00p 410.00p 391.01p 402.50p 9039
12/12/2017 392.50p 404.70p 390.00p 400.00p 14227
11/12/2017 400.00p 400.00p 390.00p 392.50p 9083
08/12/2017 400.00p 400.00p 399.75p 400.00p 2758
07/12/2017 405.00p 405.00p 395.00p 400.00p 5994
06/12/2017 405.00p 407.00p 400.00p 405.00p 2213
05/12/2017 405.00p 405.00p 400.00p 405.00p 3089
04/12/2017 402.50p 405.00p 400.00p 405.00p 4198
01/12/2017 415.00p 415.00p 395.00p 402.50p 9960
30/11/2017 417.50p 417.50p 411.00p 415.00p 2599
29/11/2017 430.00p 430.00p 416.00p 417.50p 8971
28/11/2017 430.00p 430.00p 425.00p 430.00p 2645
27/11/2017 430.00p 435.00p 425.00p 430.00p 4054
24/11/2017 435.00p 435.00p 425.00p 430.00p 4079
23/11/2017 437.50p 442.00p 431.00p 435.00p 23552
22/11/2017 440.00p 443.30p 432.25p 437.50p 1913
21/11/2017 442.50p 450.00p 439.90p 440.00p 2641
20/11/2017 442.50p 450.00p 435.00p 442.50p 1541
17/11/2017 437.50p 445.00p 426.00p 442.50p 31251
16/11/2017 452.50p 454.90p 435.94p 437.50p 22104
15/11/2017 457.50p 460.00p 451.00p 455.00p 15938
14/11/2017 457.50p 460.00p 450.00p 455.00p 15422
13/11/2017 460.00p 465.00p 455.00p 457.50p 14109
10/11/2017 455.00p 465.00p 455.00p 457.50p 7425
09/11/2017 455.00p 460.00p 450.00p 455.00p 4645
08/11/2017 445.00p 459.90p 444.00p 455.00p 13666
07/11/2017 432.50p 449.50p 432.50p 447.50p 26374
06/11/2017 432.50p 440.00p 431.01p 432.50p 9228
03/11/2017 432.50p 439.00p 430.00p 432.50p 8596
02/11/2017 432.50p 440.00p 431.01p 432.50p 2708
01/11/2017 420.00p 440.00p 420.00p 432.50p 34089
31/10/2017 422.50p 425.00p 420.00p 420.00p 4632
30/10/2017 417.50p 425.00p 417.50p 420.00p 15907
27/10/2017 417.50p 425.00p 415.00p 417.50p 16499
26/10/2017 417.50p 425.00p 410.00p 417.50p 31912
25/10/2017 417.50p 425.00p 416.11p 417.50p 6287
24/10/2017 417.50p 425.00p 415.33p 417.50p 51151
23/10/2017 417.50p 420.01p 415.00p 417.50p 15629
20/10/2017 412.50p 420.25p 412.50p 417.50p 134536
19/10/2017 412.50p 417.50p 410.15p 412.50p 1966
18/10/2017 410.00p 420.00p 410.00p 412.50p 9078
17/10/2017 410.00p 415.00p 410.00p 410.00p 2406
16/10/2017 410.00p 415.00p 410.00p 410.00p 22671
13/10/2017 410.00p 410.00p 410.00p 410.00p 9409
12/10/2017 410.00p 410.00p 410.00p 410.00p 3459
11/10/2017 407.50p 410.00p 407.50p 410.00p 22216
10/10/2017 407.50p 407.50p 407.50p 407.50p 7942
09/10/2017 407.50p 407.50p 407.50p 407.50p 17602
06/10/2017 402.50p 410.00p 402.50p 407.50p 291492
05/10/2017 400.00p 402.50p 400.00p 402.50p 14884
04/10/2017 400.00p 400.00p 395.00p 400.00p 23888
03/10/2017 400.00p 400.00p 400.00p 400.00p 1774
02/10/2017 402.50p 402.50p 395.00p 400.00p 9834
29/09/2017 402.50p 402.50p 402.50p 402.50p 9859
28/09/2017 402.50p 402.50p 402.50p 402.50p 4019
27/09/2017 405.00p 405.00p 402.50p 402.50p 13126
26/09/2017 380.00p 407.50p 380.00p 405.00p 128422
25/09/2017 380.00p 380.00p 380.00p 380.00p 23044
22/09/2017 380.00p 380.00p 380.00p 380.00p 22033
21/09/2017 380.00p 380.00p 380.00p 380.00p 14482
20/09/2017 375.00p 380.00p 375.00p 380.00p 286117
19/09/2017 347.50p 375.00p 336.00p 375.00p 125624
18/09/2017 337.50p 337.50p 336.00p 336.00p 7090
15/09/2017 347.50p 347.50p 337.50p 337.50p 66937
14/09/2017 350.00p 350.00p 347.50p 347.50p 10188
13/09/2017 350.00p 350.00p 350.00p 350.00p 724
12/09/2017 347.50p 350.00p 347.50p 350.00p 4230
11/09/2017 350.00p 347.50p 347.50p 347.50p 21444
08/09/2017 347.50p 347.50p 347.50p 347.50p 6389
07/09/2017 347.50p 347.50p 347.50p 347.50p 2985
06/09/2017 356.00p 356.50p 343.50p 347.50p 19924
05/09/2017 356.50p 360.00p 355.00p 356.50p 366
04/09/2017 358.00p 358.00p 355.00p 356.50p 7529
01/09/2017 356.50p 356.50p 356.00p 356.50p 6951
31/08/2017 356.50p 356.50p 356.50p 356.50p 10451
30/08/2017 356.50p 356.50p 356.50p 356.50p 2591
29/08/2017 359.00p 356.50p 356.50p 356.50p 6166
25/08/2017 359.00p 356.50p 356.50p 356.50p 14106
24/08/2017 356.50p 356.50p 356.50p 356.50p 4537
23/08/2017 356.50p 356.50p 356.50p 356.50p 11217
22/08/2017 356.50p 356.50p 356.50p 356.50p 17394
21/08/2017 355.00p 356.50p 355.00p 356.50p 10163
18/08/2017 355.00p 355.00p 355.00p 355.00p 4919
17/08/2017 355.00p 355.00p 352.50p 355.00p 6356
16/08/2017 352.50p 352.50p 352.50p 352.50p 12055
15/08/2017 352.50p 352.50p 352.50p 352.50p 5875
14/08/2017 352.50p 352.50p 352.50p 352.50p 11320
11/08/2017 352.50p 352.50p 352.50p 352.50p 9534
10/08/2017 354.00p 355.00p 352.50p 352.50p 7203
09/08/2017 354.00p 354.00p 354.00p 354.00p 21854
08/08/2017 354.00p 354.00p 354.00p 354.00p 10819
07/08/2017 354.00p 354.00p 354.00p 354.00p 16537
04/08/2017 352.50p 354.00p 352.50p 354.00p 39915
03/08/2017 352.50p 355.00p 352.50p 352.50p 10948
02/08/2017 355.00p 355.00p 355.00p 355.00p 31849
01/08/2017 355.00p 355.00p 355.00p 355.00p 21502
31/07/2017 355.00p 355.00p 355.00p 355.00p 7013
28/07/2017 355.00p 355.00p 355.00p 355.00p 10721
27/07/2017 355.00p 355.00p 355.00p 355.00p 19561
26/07/2017 355.00p 355.00p 355.00p 355.00p 9266
25/07/2017 355.00p 355.00p 355.00p 355.00p 17960
24/07/2017 355.00p 355.00p 355.00p 355.00p 26751
21/07/2017 357.50p 355.00p 355.00p 355.00p 12465
20/07/2017 352.50p 355.00p 352.50p 355.00p 6040
19/07/2017 345.00p 352.50p 345.00p 352.50p 18450
18/07/2017 345.00p 345.00p 345.00p 345.00p 10006
17/07/2017 345.00p 345.00p 345.00p 345.00p 18860
14/07/2017 342.50p 345.00p 342.50p 345.00p 6773
13/07/2017 342.50p 347.50p 342.50p 342.50p 4188
12/07/2017 345.00p 347.50p 345.00p 347.50p 20571
11/07/2017 345.00p 345.00p 342.50p 345.00p 9282
10/07/2017 342.50p 345.00p 342.50p 345.00p 21593
07/07/2017 342.50p 342.50p 342.50p 342.50p 9943
06/07/2017 342.50p 342.50p 337.50p 342.50p 6594
05/07/2017 342.50p 342.50p 342.50p 342.50p 8759
04/07/2017 342.50p 342.50p 342.50p 342.50p 31923
03/07/2017 342.50p 342.50p 342.50p 342.50p 24882

*Close Price adjusted for both dividends and splits