Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/05/2017 325.00p 330.00p 325.00p 325.00p 11420
11/05/2017 325.00p 330.00p 325.00p 325.00p 4963
10/05/2017 325.00p 330.00p 322.11p 325.00p 11482
09/05/2017 320.00p 326.54p 320.00p 325.00p 6711
08/05/2017 320.00p 325.00p 320.00p 320.00p 20656
05/05/2017 320.00p 325.00p 320.00p 320.00p 11933
04/05/2017 320.00p 324.95p 320.00p 320.00p 6763
03/05/2017 320.00p 323.00p 317.50p 320.00p 19486
02/05/2017 317.50p 320.00p 317.50p 317.50p 14166
28/04/2017 322.50p 323.37p 317.00p 317.50p 27100
27/04/2017 315.00p 326.70p 315.00p 322.50p 43189
26/04/2017 310.00p 319.00p 310.00p 315.00p 148838
25/04/2017 310.00p 315.00p 310.00p 310.00p 6330
24/04/2017 310.00p 315.00p 310.00p 310.00p 11342
21/04/2017 305.00p 312.00p 305.00p 310.00p 12964
20/04/2017 305.00p 310.00p 305.00p 305.00p 11474
19/04/2017 305.00p 310.00p 301.11p 305.00p 21504
18/04/2017 320.00p 320.00p 305.00p 305.00p 23120
13/04/2017 320.00p 325.00p 315.00p 317.50p 55164
12/04/2017 310.00p 321.00p 310.00p 317.50p 28257
11/04/2017 310.00p 316.00p 309.67p 310.00p 16629
10/04/2017 305.00p 315.00p 303.00p 310.00p 27657
07/04/2017 305.00p 310.00p 305.00p 305.00p 14042
06/04/2017 305.00p 306.40p 302.00p 305.00p 1648
05/04/2017 305.00p 310.00p 300.00p 305.00p 22483
04/04/2017 307.00p 307.80p 301.00p 305.00p 7146
03/04/2017 310.00p 310.00p 301.00p 307.00p 20500
31/03/2017 310.00p 310.00p 305.50p 310.00p 3300
30/03/2017 315.00p 315.50p 305.00p 310.00p 28428
29/03/2017 315.00p 315.50p 310.03p 315.00p 16243
28/03/2017 315.00p 318.75p 310.00p 315.00p 33583
27/03/2017 310.00p 319.90p 310.00p 315.00p 43313
24/03/2017 310.00p 314.95p 308.30p 310.00p 32853
23/03/2017 307.50p 314.95p 307.50p 310.00p 8348
22/03/2017 307.50p 315.00p 305.00p 307.50p 18642
21/03/2017 305.00p 315.00p 305.00p 310.00p 17553
20/03/2017 300.00p 310.00p 295.00p 305.00p 48569
17/03/2017 295.00p 305.00p 295.00p 300.00p 24829
16/03/2017 295.00p 302.60p 295.00p 295.00p 12937
15/03/2017 292.50p 295.00p 290.55p 295.00p 22543
14/03/2017 290.00p 295.00p 290.00p 292.50p 44376
13/03/2017 290.00p 300.00p 285.00p 290.00p 19629
10/03/2017 305.00p 305.00p 290.00p 290.00p 42613
09/03/2017 305.00p 306.00p 300.00p 305.00p 12363
08/03/2017 305.00p 308.90p 300.03p 305.00p 30080
07/03/2017 310.00p 313.90p 300.00p 300.00p 19917
06/03/2017 310.00p 314.00p 307.11p 310.00p 32759
03/03/2017 305.00p 310.00p 302.11p 307.50p 30675
02/03/2017 295.00p 312.00p 295.00p 305.00p 65155
01/03/2017 280.00p 299.95p 280.00p 295.00p 62146
28/02/2017 285.00p 285.00p 276.11p 280.00p 20399
27/02/2017 272.50p 290.00p 271.55p 285.00p 35183
24/02/2017 270.00p 280.00p 267.30p 277.50p 1623773
23/02/2017 270.00p 270.00p 267.30p 270.00p 2627
22/02/2017 270.00p 274.00p 267.30p 270.00p 7398
21/02/2017 270.00p 273.00p 265.00p 270.00p 15341
20/02/2017 270.00p 275.00p 265.50p 270.00p 14277
17/02/2017 272.50p 274.99p 268.11p 270.00p 21549
16/02/2017 272.50p 274.99p 268.55p 272.50p 9094
15/02/2017 272.50p 274.99p 272.50p 272.50p 4561
14/02/2017 272.50p 279.95p 271.00p 272.50p 107010
13/02/2017 272.50p 274.99p 271.00p 272.50p 3693
10/02/2017 272.50p 274.99p 270.00p 272.50p 1047
09/02/2017 272.50p 275.05p 267.00p 272.50p 10028
08/02/2017 272.50p 278.55p 272.50p 272.50p 6260
07/02/2017 272.50p 273.90p 272.50p 272.50p 6825
06/02/2017 272.50p 274.44p 268.00p 272.50p 9318
03/02/2017 270.00p 279.00p 266.00p 272.50p 46620
02/02/2017 272.50p 275.00p 261.70p 270.00p 34858
01/02/2017 280.00p 285.00p 277.00p 280.00p 5860
31/01/2017 285.00p 285.00p 277.00p 280.00p 16032
30/01/2017 285.00p 285.00p 280.03p 282.50p 11103
27/01/2017 285.00p 290.00p 282.66p 285.00p 14434
26/01/2017 285.00p 285.00p 283.00p 285.00p 507
25/01/2017 283.50p 286.95p 282.00p 285.00p 15336
24/01/2017 291.00p 292.00p 282.00p 282.50p 13805
23/01/2017 291.00p 293.00p 289.00p 291.00p 6047
20/01/2017 291.00p 293.90p 289.64p 291.00p 4951
19/01/2017 291.00p 291.00p 287.00p 291.00p 3029
18/01/2017 292.00p 294.00p 285.00p 291.00p 24648
17/01/2017 291.00p 291.00p 287.00p 291.00p 6848
16/01/2017 295.00p 295.00p 291.00p 291.00p 5889
13/01/2017 291.00p 295.00p 288.00p 292.50p 20781
12/01/2017 287.50p 295.00p 287.50p 291.00p 15968
11/01/2017 285.00p 290.00p 285.00p 285.00p 12581
10/01/2017 287.50p 290.00p 285.00p 285.00p 13284
09/01/2017 287.50p 289.95p 284.58p 285.00p 24521
06/01/2017 287.50p 290.00p 280.00p 285.00p 6332
05/01/2017 287.50p 291.25p 285.00p 285.00p 4814
04/01/2017 287.50p 292.00p 280.50p 287.50p 6753
03/01/2017 287.50p 292.00p 283.55p 287.50p 9960
30/12/2016 290.50p 292.95p 280.70p 288.50p 10150
29/12/2016 272.50p 290.50p 272.50p 290.50p 16769
28/12/2016 272.50p 279.95p 272.50p 272.50p 618
23/12/2016 272.50p 278.00p 270.55p 272.50p 4408
22/12/2016 272.50p 279.95p 270.55p 272.50p 7984
21/12/2016 272.50p 279.00p 268.00p 272.50p 9457
20/12/2016 275.00p 275.00p 270.00p 272.50p 3000
19/12/2016 272.50p 280.00p 271.00p 275.00p 10067
16/12/2016 272.50p 280.00p 270.00p 272.50p 7560
15/12/2016 272.50p 278.90p 267.20p 272.50p 11763
14/12/2016 262.50p 275.00p 257.60p 272.50p 26809
13/12/2016 262.50p 270.00p 262.50p 262.50p 11027
12/12/2016 262.50p 269.00p 257.60p 262.50p 34676
09/12/2016 262.50p 267.00p 256.75p 262.50p 14830
08/12/2016 262.50p 267.65p 256.75p 262.50p 13217
07/12/2016 262.50p 262.50p 258.15p 262.50p 3800
06/12/2016 257.50p 270.00p 250.30p 262.50p 30082
05/12/2016 257.50p 259.65p 257.50p 257.50p 5011
02/12/2016 262.50p 263.00p 248.00p 257.50p 48045
01/12/2016 262.50p 267.50p 255.10p 262.50p 11653
30/11/2016 265.00p 265.00p 255.00p 262.50p 12606
29/11/2016 277.50p 281.25p 262.00p 265.00p 15500
28/11/2016 277.50p 281.25p 270.03p 277.50p 2304
25/11/2016 280.00p 282.00p 270.00p 277.50p 9713
24/11/2016 280.00p 280.00p 275.00p 280.00p 7990
23/11/2016 280.00p 282.50p 275.26p 280.00p 3302
22/11/2016 280.00p 283.00p 275.26p 280.00p 29317
21/11/2016 282.50p 282.50p 275.26p 280.00p 1470
18/11/2016 282.50p 282.50p 275.26p 280.00p 3768
17/11/2016 282.50p 282.50p 275.20p 280.00p 4246
16/11/2016 280.00p 282.50p 280.00p 280.00p 2093
15/11/2016 280.00p 284.50p 275.03p 280.00p 15097
14/11/2016 280.00p 282.50p 275.20p 280.00p 6376
11/11/2016 280.00p 282.65p 275.20p 280.00p 19067
10/11/2016 265.00p 288.50p 265.00p 282.50p 62864
09/11/2016 257.50p 270.00p 250.00p 262.50p 20175
08/11/2016 275.00p 275.00p 267.50p 267.50p 5925
07/11/2016 275.00p 277.00p 270.55p 275.00p 6522
04/11/2016 277.50p 277.50p 270.00p 275.00p 6953
03/11/2016 277.50p 281.10p 271.88p 277.50p 14187
02/11/2016 277.50p 277.50p 270.00p 277.50p 9089
01/11/2016 277.50p 277.85p 277.50p 277.50p 4831
31/10/2016 277.50p 277.85p 270.00p 277.50p 3646
28/10/2016 277.50p 282.00p 270.00p 277.50p 7612
27/10/2016 277.50p 282.00p 270.00p 277.50p 3006
26/10/2016 282.50p 283.48p 275.00p 277.50p 5827
25/10/2016 282.50p 286.50p 279.50p 282.50p 3807
24/10/2016 292.50p 292.50p 279.50p 282.50p 21094
21/10/2016 302.50p 302.50p 285.00p 292.50p 27538
20/10/2016 302.50p 303.30p 295.00p 302.50p 7338
19/10/2016 307.50p 312.75p 300.00p 302.50p 18218
18/10/2016 302.50p 310.00p 298.00p 307.50p 15428
17/10/2016 292.50p 310.00p 290.00p 302.50p 32161
14/10/2016 287.50p 294.00p 285.35p 290.00p 14068
13/10/2016 277.50p 293.07p 272.55p 287.50p 21813
12/10/2016 272.50p 285.00p 268.10p 277.50p 22327
11/10/2016 265.00p 275.00p 265.00p 272.50p 17092
10/10/2016 257.50p 270.00p 257.50p 265.00p 8526
07/10/2016 255.00p 264.98p 250.00p 257.50p 18511
06/10/2016 255.00p 260.00p 255.00p 255.00p 7721
05/10/2016 257.50p 260.00p 255.00p 255.00p 12238
04/10/2016 250.00p 264.94p 250.00p 257.50p 24230
03/10/2016 250.00p 255.00p 250.00p 250.00p 15513
30/09/2016 250.00p 254.94p 250.00p 250.00p 8631
29/09/2016 252.50p 255.00p 250.00p 250.00p 5776
28/09/2016 247.50p 255.00p 245.27p 254.00p 14870
27/09/2016 247.50p 254.28p 241.15p 247.50p 15178
26/09/2016 245.00p 252.21p 240.15p 247.50p 10225
23/09/2016 245.00p 246.77p 240.15p 245.00p 8721
22/09/2016 245.00p 248.00p 240.10p 245.00p 8902
21/09/2016 243.50p 249.48p 240.10p 245.00p 13338
20/09/2016 245.00p 245.60p 240.00p 243.50p 34326
19/09/2016 245.00p 245.00p 240.00p 245.00p 9106
16/09/2016 247.50p 254.00p 240.29p 245.00p 112789
15/09/2016 245.00p 251.70p 240.00p 247.50p 17092
14/09/2016 262.50p 269.30p 240.00p 245.00p 192078
13/09/2016 262.50p 267.00p 259.50p 265.00p 11934
12/09/2016 262.50p 262.75p 256.50p 262.50p 8076
09/09/2016 262.50p 262.85p 255.00p 262.50p 9447
08/09/2016 262.50p 265.00p 262.50p 262.50p 3269
07/09/2016 262.50p 262.50p 256.50p 262.50p 4940
06/09/2016 262.50p 263.50p 257.00p 262.50p 18714
05/09/2016 262.50p 264.50p 256.70p 262.50p 26312
02/09/2016 262.50p 264.50p 256.70p 262.50p 3924
01/09/2016 262.50p 264.50p 262.00p 262.50p 14056
31/08/2016 262.50p 264.50p 255.00p 262.50p 5539
30/08/2016 265.00p 265.00p 255.00p 262.50p 11042
26/08/2016 262.50p 265.50p 260.00p 265.00p 20952
25/08/2016 262.50p 265.00p 262.00p 262.50p 8321
24/08/2016 260.00p 264.75p 259.00p 262.50p 18287
23/08/2016 267.50p 274.00p 260.00p 260.00p 406
22/08/2016 267.50p 274.00p 265.50p 267.50p 4836
19/08/2016 267.50p 275.00p 261.00p 267.50p 42037
18/08/2016 260.00p 275.00p 259.10p 267.50p 6726
17/08/2016 255.00p 263.00p 255.00p 260.00p 5754
16/08/2016 255.00p 255.00p 253.60p 255.00p 3892
15/08/2016 252.50p 260.00p 249.95p 255.00p 9989
12/08/2016 252.50p 260.00p 249.60p 252.50p 5721
11/08/2016 247.50p 260.00p 240.00p 252.50p 12249
10/08/2016 247.50p 252.00p 243.00p 247.50p 7966
09/08/2016 247.50p 253.00p 243.35p 247.50p 3846
08/08/2016 247.50p 254.50p 243.00p 247.50p 9881
05/08/2016 247.50p 254.50p 243.00p 247.50p 5469
04/08/2016 247.50p 254.50p 244.11p 247.50p 13801
03/08/2016 247.50p 255.00p 242.55p 247.50p 17996
02/08/2016 247.50p 255.00p 242.50p 247.50p 4012
01/08/2016 247.50p 255.00p 242.28p 247.50p 9059
29/07/2016 247.50p 252.90p 241.55p 247.50p 13438
28/07/2016 247.50p 255.00p 242.55p 247.50p 19424

*Close Price adjusted for both dividends and splits