Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/07/2016 247.50p 255.00p 242.15p 247.50p 19815
26/07/2016 247.50p 248.75p 241.80p 247.50p 9915
25/07/2016 247.50p 255.00p 241.66p 247.50p 23771
22/07/2016 247.50p 248.75p 241.50p 247.50p 15420
21/07/2016 247.50p 249.00p 246.25p 247.50p 45715
20/07/2016 247.50p 255.00p 240.50p 247.50p 33375
19/07/2016 247.50p 249.90p 241.20p 247.50p 27841
18/07/2016 247.50p 250.00p 241.00p 247.50p 5572
15/07/2016 247.50p 250.95p 242.00p 247.50p 17978
14/07/2016 252.50p 259.00p 245.00p 247.50p 7486
13/07/2016 257.50p 264.00p 252.00p 257.50p 14663
12/07/2016 257.50p 264.00p 254.28p 257.50p 12597
11/07/2016 245.00p 265.00p 245.00p 257.50p 38328
08/07/2016 240.00p 245.60p 238.25p 245.00p 11640
07/07/2016 237.50p 241.20p 233.15p 240.00p 10928
06/07/2016 237.50p 239.75p 230.00p 237.50p 13005
05/07/2016 237.50p 240.00p 230.00p 237.50p 28068
04/07/2016 234.00p 242.17p 225.00p 237.50p 68876
01/07/2016 237.50p 238.00p 228.00p 234.00p 70616
30/06/2016 238.50p 244.70p 232.00p 237.50p 29014
29/06/2016 236.50p 245.75p 228.00p 238.50p 53971
28/06/2016 240.00p 240.00p 223.00p 236.50p 53446
27/06/2016 250.00p 251.50p 235.00p 242.50p 21403
24/06/2016 252.50p 253.00p 240.00p 250.00p 20108
23/06/2016 257.50p 258.00p 250.15p 257.50p 10480
22/06/2016 260.00p 260.00p 245.75p 257.50p 9406
21/06/2016 260.00p 261.00p 255.00p 260.00p 13001
20/06/2016 257.50p 262.00p 255.00p 260.00p 23262
17/06/2016 260.00p 260.00p 247.25p 257.50p 5854
16/06/2016 262.50p 263.00p 255.00p 260.00p 3993
15/06/2016 245.00p 265.00p 240.70p 262.50p 30488
14/06/2016 260.00p 260.00p 241.05p 245.00p 15256
13/06/2016 260.00p 267.20p 253.00p 260.00p 19368
10/06/2016 257.50p 267.90p 257.33p 260.00p 18324
09/06/2016 257.50p 257.50p 250.00p 257.50p 12963
08/06/2016 252.50p 260.00p 247.20p 257.50p 24849
07/06/2016 260.00p 260.00p 245.00p 255.00p 58065
06/06/2016 260.00p 261.90p 255.55p 260.00p 5921
03/06/2016 260.00p 262.00p 256.60p 260.00p 32517
02/06/2016 260.00p 260.50p 256.60p 260.00p 7905
01/06/2016 260.00p 260.04p 256.60p 260.00p 13981
31/05/2016 260.00p 260.00p 258.10p 260.00p 8009
27/05/2016 260.00p 260.00p 255.00p 260.00p 27182
26/05/2016 260.00p 260.00p 258.00p 260.00p 4252
25/05/2016 257.50p 260.00p 252.75p 260.00p 38212
24/05/2016 257.50p 261.50p 257.50p 257.50p 9079
23/05/2016 257.50p 258.25p 250.00p 257.50p 24777
20/05/2016 257.50p 258.25p 252.75p 257.50p 25740
19/05/2016 257.50p 258.25p 253.30p 257.50p 5729
18/05/2016 257.50p 260.00p 253.30p 257.50p 7639
17/05/2016 257.50p 260.00p 257.50p 257.50p 5401
16/05/2016 257.50p 261.00p 253.30p 257.50p 9208
13/05/2016 257.50p 262.00p 255.00p 257.50p 40969
12/05/2016 257.50p 260.80p 255.60p 257.50p 8375
11/05/2016 257.50p 260.95p 255.60p 257.50p 13073
10/05/2016 257.50p 260.95p 255.00p 257.50p 11775
09/05/2016 257.50p 261.70p 250.00p 257.50p 58642
06/05/2016 257.50p 261.00p 255.60p 257.50p 11395
05/05/2016 257.50p 262.00p 255.60p 257.50p 14590
04/05/2016 260.00p 263.30p 251.00p 257.50p 25531
03/05/2016 262.50p 264.20p 251.00p 260.00p 11446
29/04/2016 262.50p 266.10p 255.00p 262.50p 13948
28/04/2016 262.50p 266.40p 258.20p 262.50p 43721
27/04/2016 262.50p 266.70p 258.20p 262.50p 6833
26/04/2016 262.50p 266.70p 258.20p 262.50p 22391
25/04/2016 262.50p 267.50p 257.00p 262.50p 27437
22/04/2016 262.50p 266.70p 257.00p 262.50p 2840
21/04/2016 262.50p 267.50p 255.50p 262.50p 19410
20/04/2016 265.00p 268.00p 255.50p 262.50p 10194
19/04/2016 265.00p 270.00p 260.00p 265.00p 59882
18/04/2016 260.00p 270.00p 260.00p 265.00p 57658
15/04/2016 245.00p 270.00p 245.00p 260.00p 66051
14/04/2016 237.50p 245.00p 237.50p 242.50p 46448
13/04/2016 235.00p 245.00p 230.00p 237.50p 92781
12/04/2016 245.00p 245.00p 234.00p 235.00p 49590
11/04/2016 247.50p 248.00p 234.79p 245.00p 39618
08/04/2016 247.50p 247.50p 245.00p 247.50p 35038
07/04/2016 247.50p 247.75p 245.00p 247.50p 43885
06/04/2016 250.00p 255.00p 242.00p 247.50p 61055
05/04/2016 250.00p 250.00p 242.00p 250.00p 32155
04/04/2016 255.00p 257.75p 245.00p 250.00p 80950
01/04/2016 255.00p 260.00p 250.00p 255.00p 46994
31/03/2016 252.50p 259.50p 245.00p 255.00p 33942
30/03/2016 260.00p 260.00p 246.10p 252.50p 69928
29/03/2016 275.00p 276.00p 255.50p 261.50p 49482
24/03/2016 275.00p 276.00p 270.00p 275.00p 9489
23/03/2016 277.50p 285.00p 265.00p 275.00p 41018
22/03/2016 277.50p 280.00p 272.55p 277.50p 10299
21/03/2016 277.50p 283.00p 275.00p 277.50p 24801
18/03/2016 277.50p 283.00p 270.00p 277.50p 35699
17/03/2016 277.50p 285.00p 275.10p 277.50p 16657
16/03/2016 282.50p 285.00p 275.00p 277.50p 14092
15/03/2016 280.00p 284.50p 278.30p 282.50p 28406
14/03/2016 282.50p 289.50p 268.00p 280.00p 88784
11/03/2016 292.50p 295.90p 275.00p 282.50p 20436
10/03/2016 301.50p 301.50p 287.00p 292.50p 14378
09/03/2016 301.50p 303.50p 294.84p 301.50p 13929
08/03/2016 315.00p 316.70p 295.00p 301.50p 44166
07/03/2016 307.50p 312.80p 301.00p 310.00p 19943
04/03/2016 307.50p 311.70p 303.60p 307.50p 5596
03/03/2016 307.50p 311.70p 300.00p 307.50p 7412
02/03/2016 307.50p 311.00p 303.60p 307.50p 4015
01/03/2016 307.50p 309.95p 302.25p 307.50p 5402
29/02/2016 307.50p 311.00p 301.00p 307.50p 30716
26/02/2016 307.50p 311.50p 302.25p 307.50p 11021
25/02/2016 307.50p 312.00p 302.25p 307.50p 2446
24/02/2016 307.50p 313.50p 302.07p 307.50p 10110
23/02/2016 307.50p 313.50p 303.00p 307.50p 6826
22/02/2016 310.00p 314.50p 303.50p 307.50p 11075
19/02/2016 310.00p 315.00p 303.40p 310.00p 10066
18/02/2016 310.00p 320.00p 304.15p 310.00p 3075
17/02/2016 310.00p 318.00p 303.00p 310.00p 15458
16/02/2016 310.00p 315.00p 310.00p 310.00p 3400
15/02/2016 310.00p 316.45p 303.00p 310.00p 5880
12/02/2016 315.00p 315.00p 305.00p 310.00p 4373
11/02/2016 312.50p 318.80p 307.25p 315.00p 19955
10/02/2016 320.00p 320.00p 305.00p 312.50p 41322
09/02/2016 327.50p 328.45p 310.40p 320.00p 7782
08/02/2016 330.00p 331.60p 320.00p 327.50p 10855
05/02/2016 330.00p 332.00p 321.00p 330.00p 4218
04/02/2016 325.00p 330.00p 316.00p 330.00p 12477
03/02/2016 315.00p 333.00p 315.00p 325.00p 33234
02/02/2016 310.00p 315.00p 306.55p 315.00p 11686
01/02/2016 295.00p 314.00p 295.00p 310.00p 76364
29/01/2016 290.00p 290.00p 280.50p 290.00p 8981
28/01/2016 290.00p 290.00p 285.25p 290.00p 16596
27/01/2016 290.00p 290.00p 280.00p 290.00p 13564
26/01/2016 290.00p 290.00p 280.00p 290.00p 21724
25/01/2016 290.00p 290.00p 281.00p 290.00p 5841
22/01/2016 281.00p 290.80p 280.00p 290.00p 27547
21/01/2016 290.00p 290.00p 277.00p 281.00p 17295
20/01/2016 294.00p 294.00p 280.00p 290.00p 15159
19/01/2016 292.50p 294.48p 286.00p 294.00p 10411
18/01/2016 300.00p 300.00p 286.00p 292.50p 34571
15/01/2016 325.00p 325.00p 286.65p 300.00p 85849
14/01/2016 322.50p 325.00p 320.00p 325.00p 29838
13/01/2016 350.00p 358.00p 321.00p 321.00p 85646
12/01/2016 350.00p 359.00p 348.00p 350.00p 4080
11/01/2016 350.00p 357.50p 347.40p 350.00p 49363
08/01/2016 350.00p 357.00p 347.05p 350.00p 21201
07/01/2016 350.00p 357.32p 347.40p 350.00p 13067
06/01/2016 350.00p 357.95p 340.00p 350.00p 19354
05/01/2016 350.00p 357.95p 347.40p 350.00p 8296
04/01/2016 350.00p 357.95p 341.92p 350.00p 23413
31/12/2015 350.00p 359.00p 347.50p 350.00p 12
30/12/2015 350.00p 358.50p 347.40p 350.00p 9558
29/12/2015 350.00p 357.00p 347.40p 350.00p 7494
24/12/2015 350.00p 351.00p 350.00p 350.00p 2286
23/12/2015 350.00p 359.00p 350.00p 350.00p 3165
22/12/2015 350.00p 357.00p 347.40p 350.00p 4018
21/12/2015 347.50p 358.00p 345.55p 350.00p 27591
18/12/2015 347.50p 353.40p 345.55p 347.50p 3478
17/12/2015 347.50p 353.40p 345.55p 347.50p 5412
16/12/2015 350.00p 355.00p 345.35p 347.50p 7912
15/12/2015 352.50p 357.00p 345.00p 350.00p 13288
14/12/2015 357.50p 361.75p 350.00p 352.50p 28271
11/12/2015 357.50p 357.50p 354.15p 357.50p 5117
10/12/2015 357.50p 362.75p 354.05p 357.50p 2064
09/12/2015 362.50p 367.75p 351.60p 357.50p 16482
08/12/2015 367.50p 372.75p 356.65p 362.50p 17826
07/12/2015 367.50p 373.00p 365.00p 367.50p 14567
04/12/2015 367.50p 375.00p 361.80p 367.50p 15019
03/12/2015 367.50p 373.35p 364.75p 367.50p 5119
02/12/2015 367.50p 373.35p 360.00p 367.50p 9683
01/12/2015 367.50p 373.35p 364.50p 367.50p 1613
30/11/2015 365.00p 372.89p 360.00p 367.50p 15002
27/11/2015 365.00p 369.75p 365.00p 365.00p 4900
26/11/2015 365.00p 369.75p 357.10p 365.00p 8794
25/11/2015 365.00p 372.00p 357.10p 365.00p 5351
24/11/2015 365.00p 372.00p 357.00p 365.00p 2807
23/11/2015 365.00p 374.60p 357.00p 365.00p 29475
20/11/2015 352.50p 369.80p 352.50p 365.00p 9892
19/11/2015 347.50p 359.75p 347.50p 352.50p 23097
18/11/2015 347.50p 362.50p 347.50p 347.50p 12922
17/11/2015 347.50p 355.00p 346.55p 347.50p 16336
16/11/2015 347.50p 353.00p 345.00p 347.50p 23493
13/11/2015 347.50p 349.52p 345.15p 347.50p 9303
12/11/2015 347.50p 350.00p 340.00p 347.50p 15091
11/11/2015 340.00p 355.00p 340.00p 347.50p 14397
10/11/2015 332.50p 340.00p 332.50p 340.00p 4500
09/11/2015 332.50p 340.00p 331.22p 332.50p 3186
06/11/2015 335.00p 340.00p 330.00p 332.50p 13728
05/11/2015 330.00p 345.00p 320.00p 335.00p 32672
04/11/2015 330.00p 340.00p 320.00p 330.00p 12805
03/11/2015 330.00p 337.50p 328.78p 330.00p 1151
02/11/2015 332.50p 335.00p 327.50p 330.00p 10202
30/10/2015 332.50p 340.00p 325.00p 332.50p 48056
29/10/2015 332.50p 336.75p 328.00p 332.50p 8753
28/10/2015 330.00p 340.00p 327.00p 332.50p 11969
27/10/2015 330.00p 340.00p 330.00p 330.00p 2942
26/10/2015 330.00p 338.00p 330.00p 330.00p 2269
23/10/2015 317.50p 338.00p 317.50p 330.00p 7683
22/10/2015 312.50p 325.00p 310.50p 317.50p 18188
21/10/2015 312.50p 319.25p 305.72p 312.50p 8018
20/10/2015 312.50p 318.00p 308.10p 312.50p 14354
19/10/2015 310.00p 312.50p 306.00p 312.50p 3922
16/10/2015 310.00p 314.00p 308.50p 310.00p 62513
15/10/2015 310.00p 315.00p 308.00p 310.00p 14685
14/10/2015 312.50p 314.75p 306.25p 310.00p 13176
13/10/2015 312.50p 318.00p 306.25p 312.50p 7817

*Close Price adjusted for both dividends and splits