Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/02/2013 132.00p 132.00p 127.00p 130.50p 31309
26/02/2013 132.00p 132.00p 132.00p 132.00p 1998
25/02/2013 132.00p 132.50p 128.56p 132.00p 13133
22/02/2013 132.50p 133.00p 129.00p 132.50p 90031
21/02/2013 132.50p 134.00p 132.50p 132.50p 2243
20/02/2013 134.00p 134.00p 132.00p 132.50p 2117
19/02/2013 134.00p 135.50p 131.00p 134.00p 17213
18/02/2013 134.00p 134.25p 134.00p 134.00p 0
15/02/2013 134.00p 134.25p 134.00p 134.00p 361
14/02/2013 134.00p 134.42p 131.00p 134.00p 11223
13/02/2013 136.00p 136.00p 130.00p 134.00p 22221
12/02/2013 136.50p 136.50p 135.00p 136.00p 1000
11/02/2013 136.50p 136.90p 135.00p 136.50p 14295
08/02/2013 138.50p 138.50p 135.00p 136.50p 4500
07/02/2013 138.50p 140.00p 132.00p 138.50p 71637
06/02/2013 135.50p 141.70p 133.00p 138.50p 32838
05/02/2013 137.50p 137.50p 132.00p 135.50p 19860
04/02/2013 137.50p 138.75p 135.00p 137.50p 11005
01/02/2013 128.50p 140.00p 127.00p 137.50p 52877
31/01/2013 128.00p 128.50p 123.00p 127.50p 25684
30/01/2013 128.00p 128.50p 128.00p 128.00p 2255
29/01/2013 132.50p 132.50p 126.00p 128.00p 26231
28/01/2013 135.00p 135.04p 130.00p 132.50p 21400
25/01/2013 135.50p 135.50p 132.00p 135.00p 3134
24/01/2013 135.50p 135.50p 133.00p 135.50p 13963
23/01/2013 135.00p 136.00p 134.95p 135.50p 6104
22/01/2013 143.00p 143.00p 131.25p 135.00p 17656
21/01/2013 144.50p 147.00p 142.00p 143.00p 26420
18/01/2013 142.50p 147.00p 140.00p 144.50p 14780
17/01/2013 142.50p 144.75p 141.15p 142.50p 5307
16/01/2013 139.50p 144.50p 138.55p 142.50p 44268
15/01/2013 135.00p 142.00p 134.05p 139.50p 34336
14/01/2013 132.00p 137.42p 130.50p 135.00p 23729
11/01/2013 132.00p 133.00p 130.00p 132.00p 17000
10/01/2013 132.00p 132.75p 128.00p 132.00p 11909
09/01/2013 132.00p 132.00p 131.90p 132.00p 6137
08/01/2013 132.00p 132.00p 131.90p 132.00p 643
07/01/2013 131.00p 132.89p 130.00p 132.00p 18699
04/01/2013 130.50p 132.00p 128.00p 131.00p 6330
03/01/2013 130.50p 132.20p 130.50p 130.50p 4500
02/01/2013 130.50p 133.45p 127.84p 130.50p 22610
31/12/2012 130.50p 133.45p 130.50p 130.50p 185
28/12/2012 130.50p 130.50p 127.84p 130.50p 2012
27/12/2012 130.50p 130.50p 128.00p 130.50p 1000
24/12/2012 130.50p 133.93p 128.00p 130.50p 6079
21/12/2012 130.50p 133.93p 130.50p 130.50p 1000
20/12/2012 129.50p 132.00p 127.00p 130.50p 22528
19/12/2012 129.50p 132.00p 128.35p 129.50p 0
18/12/2012 128.50p 132.00p 128.35p 129.50p 7878
17/12/2012 128.50p 130.00p 128.00p 128.50p 16344
14/12/2012 128.50p 128.50p 127.48p 128.50p 7954
13/12/2012 128.50p 130.00p 127.87p 128.50p 4219
12/12/2012 128.50p 130.08p 127.85p 128.50p 49480
11/12/2012 130.50p 131.50p 127.00p 128.50p 22025
10/12/2012 124.50p 130.50p 123.60p 130.50p 29761
07/12/2012 121.00p 127.00p 121.00p 124.50p 32381
06/12/2012 120.50p 124.00p 119.15p 121.00p 12819
05/12/2012 117.50p 124.00p 117.50p 120.50p 23449
04/12/2012 115.50p 120.00p 115.50p 117.50p 18005
03/12/2012 114.50p 118.00p 113.50p 115.50p 11761
30/11/2012 109.50p 118.00p 109.50p 114.50p 37514
29/11/2012 109.00p 109.30p 106.00p 109.00p 121624
28/11/2012 108.00p 109.00p 107.95p 109.00p 17410
27/11/2012 109.50p 110.00p 105.50p 108.00p 23489
26/11/2012 109.50p 109.95p 107.00p 109.50p 3071
23/11/2012 109.00p 110.70p 108.70p 109.50p 13600
22/11/2012 109.00p 109.00p 105.00p 109.00p 13474
21/11/2012 107.50p 109.00p 107.50p 109.00p 12000
20/11/2012 111.00p 111.00p 105.00p 107.50p 23008
19/11/2012 112.50p 112.50p 108.00p 111.00p 13840
16/11/2012 112.50p 113.00p 111.00p 112.50p 9912
15/11/2012 112.50p 112.50p 109.00p 112.50p 8347
14/11/2012 112.50p 112.50p 110.10p 112.50p 2000
13/11/2012 112.50p 112.50p 111.50p 112.50p 8970
12/11/2012 112.50p 113.20p 110.10p 112.50p 11212
09/11/2012 112.50p 113.00p 110.00p 112.50p 0
08/11/2012 113.00p 113.00p 110.00p 112.50p 15240
07/11/2012 114.00p 114.00p 112.00p 113.00p 13469
06/11/2012 113.50p 114.00p 110.00p 114.00p 20393
05/11/2012 113.50p 113.50p 112.00p 113.50p 1000
02/11/2012 114.50p 114.95p 112.00p 114.50p 11635
01/11/2012 114.50p 114.50p 112.00p 114.50p 275916
31/10/2012 114.50p 115.00p 112.00p 114.50p 16309
30/10/2012 113.50p 115.00p 113.50p 114.50p 10046
29/10/2012 113.50p 115.80p 110.00p 113.50p 26214
26/10/2012 113.50p 116.00p 111.12p 113.50p 8344
25/10/2012 112.50p 117.00p 111.00p 113.50p 24598
24/10/2012 113.50p 116.45p 111.33p 112.50p 9599
23/10/2012 113.50p 116.75p 110.59p 113.50p 18609
22/10/2012 113.50p 116.75p 111.54p 113.50p 6749
19/10/2012 113.00p 116.75p 112.17p 113.50p 12221
18/10/2012 113.00p 117.00p 111.86p 113.00p 21884
17/10/2012 108.00p 115.90p 108.00p 113.00p 15529
16/10/2012 108.00p 109.90p 107.63p 108.00p 11830
15/10/2012 110.00p 110.00p 107.00p 108.00p 22482
12/10/2012 107.50p 112.00p 106.50p 110.00p 42490
11/10/2012 106.00p 108.00p 104.50p 105.50p 26360
10/10/2012 102.50p 106.00p 102.00p 106.00p 75939
09/10/2012 103.00p 103.88p 101.50p 102.50p 22744
08/10/2012 106.00p 106.00p 101.50p 103.00p 137567
05/10/2012 106.00p 106.50p 103.72p 106.00p 15350
04/10/2012 106.00p 109.00p 105.00p 106.00p 89367
03/10/2012 106.00p 108.34p 104.55p 106.00p 14712
02/10/2012 107.50p 108.00p 103.50p 106.00p 27754
01/10/2012 109.00p 109.00p 108.00p 108.50p 21353
28/09/2012 110.00p 110.20p 108.00p 109.00p 6126
27/09/2012 110.50p 110.50p 109.33p 110.00p 21569
26/09/2012 112.00p 112.00p 110.45p 110.50p 5856
25/09/2012 110.00p 112.00p 108.64p 112.00p 18000
24/09/2012 114.00p 114.00p 106.50p 110.00p 100192
21/09/2012 119.00p 119.00p 114.00p 114.00p 32995
20/09/2012 119.00p 119.00p 116.00p 119.00p 30616
19/09/2012 113.50p 120.05p 113.50p 119.00p 146073
18/09/2012 112.00p 115.75p 111.10p 113.50p 58931
17/09/2012 113.50p 113.50p 107.00p 112.00p 49601
14/09/2012 114.50p 116.00p 110.50p 113.50p 31635
13/09/2012 117.00p 117.80p 114.50p 114.50p 17008
12/09/2012 116.50p 117.70p 116.00p 117.00p 41424
11/09/2012 115.50p 118.00p 115.50p 116.50p 63369
10/09/2012 113.50p 118.20p 113.00p 115.50p 30894
07/09/2012 111.50p 116.20p 108.65p 113.50p 77328
06/09/2012 107.00p 115.75p 106.00p 111.50p 52003
05/09/2012 105.00p 106.50p 101.47p 106.50p 29963
04/09/2012 105.00p 107.00p 100.00p 105.00p 91662
03/09/2012 97.50p 108.00p 97.50p 105.00p 212935
31/08/2012 97.50p 99.00p 95.62p 97.50p 15022
30/08/2012 100.00p 100.00p 94.00p 97.50p 49372
29/08/2012 99.50p 100.00p 92.00p 100.00p 0
28/08/2012 98.00p 99.70p 92.00p 99.50p 25824
24/08/2012 100.50p 102.25p 95.00p 98.00p 32420
23/08/2012 100.00p 101.65p 98.00p 100.50p 83414
22/08/2012 100.00p 102.00p 100.00p 100.00p 31783
21/08/2012 99.50p 102.00p 97.01p 100.00p 15021
20/08/2012 100.50p 103.00p 97.75p 99.50p 42978
17/08/2012 100.50p 100.50p 100.00p 100.50p 7662
16/08/2012 100.50p 101.45p 100.50p 100.50p 1000
15/08/2012 100.00p 103.00p 99.10p 100.50p 14166
14/08/2012 100.00p 100.50p 97.25p 100.00p 6960
13/08/2012 100.00p 101.45p 97.30p 100.00p 2586
10/08/2012 99.00p 101.45p 95.10p 100.00p 15885
09/08/2012 99.00p 100.00p 95.37p 99.00p 7336
08/08/2012 99.00p 100.65p 95.10p 99.00p 23677
07/08/2012 99.00p 99.00p 95.15p 99.00p 5399
06/08/2012 99.00p 100.50p 96.00p 99.00p 20728
03/08/2012 100.50p 102.00p 98.90p 99.00p 8960
02/08/2012 99.00p 102.45p 98.62p 100.50p 19199
01/08/2012 97.50p 99.45p 95.50p 99.00p 10829
31/07/2012 102.50p 104.00p 97.00p 97.50p 41243
30/07/2012 95.00p 105.50p 95.00p 103.50p 36953
27/07/2012 95.00p 97.50p 92.26p 95.00p 9446
26/07/2012 95.00p 96.50p 93.00p 95.00p 11602
25/07/2012 94.00p 97.00p 92.25p 95.00p 15260
24/07/2012 94.00p 96.64p 92.00p 94.00p 50030
23/07/2012 94.00p 97.00p 90.00p 94.00p 15732
20/07/2012 95.50p 97.95p 93.55p 94.00p 70398
19/07/2012 95.50p 95.50p 93.55p 95.50p 1304
18/07/2012 96.50p 100.00p 94.00p 95.50p 21307
17/07/2012 96.50p 99.00p 94.10p 96.50p 4228
16/07/2012 96.50p 99.00p 96.50p 96.50p 10510
13/07/2012 95.00p 102.00p 94.76p 96.50p 14615
12/07/2012 92.50p 100.00p 92.50p 95.00p 26467
11/07/2012 91.50p 94.90p 90.00p 92.50p 16277
10/07/2012 88.50p 92.40p 88.50p 91.50p 28500
09/07/2012 88.50p 91.75p 86.10p 88.50p 29437
06/07/2012 88.50p 91.64p 86.15p 88.50p 0
05/07/2012 89.00p 91.64p 86.15p 88.50p 9544
04/07/2012 87.50p 92.00p 85.62p 89.00p 5145
03/07/2012 89.00p 91.45p 86.15p 89.00p 13591
02/07/2012 89.00p 91.50p 85.88p 89.00p 16090
29/06/2012 90.00p 92.40p 85.10p 89.00p 18560
28/06/2012 90.00p 92.30p 87.30p 90.00p 14615
27/06/2012 91.00p 92.40p 88.15p 90.00p 12260
26/06/2012 90.50p 94.00p 87.50p 91.00p 36032
25/06/2012 93.50p 94.50p 87.58p 90.50p 21790
22/06/2012 92.50p 94.63p 90.00p 93.50p 21833
21/06/2012 92.50p 92.70p 92.50p 92.50p 0
20/06/2012 92.50p 92.70p 92.50p 92.50p 2000
19/06/2012 92.50p 92.50p 90.00p 92.50p 1308
18/06/2012 92.50p 94.40p 90.00p 92.50p 2945
15/06/2012 93.50p 93.50p 89.74p 92.50p 51842
14/06/2012 93.50p 93.90p 92.33p 93.50p 1668
13/06/2012 93.50p 94.50p 92.00p 93.50p 42371
12/06/2012 93.50p 94.40p 92.36p 93.50p 25190
11/06/2012 92.50p 94.25p 92.50p 93.50p 7104
08/06/2012 94.00p 96.00p 85.00p 92.50p 56400
07/06/2012 94.00p 98.00p 90.00p 94.00p 33652
06/06/2012 89.00p 98.58p 89.00p 94.00p 28705
01/06/2012 90.00p 91.44p 87.00p 89.00p 14347
31/05/2012 90.00p 91.50p 90.00p 90.00p 162
30/05/2012 90.00p 90.00p 87.00p 90.00p 0
29/05/2012 90.00p 90.00p 87.00p 90.00p 3824
28/05/2012 90.00p 92.00p 88.00p 90.00p 9017
25/05/2012 90.00p 92.00p 87.00p 90.00p 6173
24/05/2012 90.00p 90.00p 87.00p 90.00p 2173
23/05/2012 90.00p 92.00p 87.30p 90.00p 7496
22/05/2012 89.00p 91.72p 86.00p 90.00p 7173
21/05/2012 89.00p 92.00p 86.00p 89.00p 3266
18/05/2012 89.00p 92.00p 89.00p 89.00p 1073
17/05/2012 89.00p 92.00p 87.00p 89.00p 0
16/05/2012 89.00p 92.00p 87.00p 89.00p 3315

*Close Price adjusted for both dividends and splits