Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/12/2011 79.00p 80.00p 79.00p 79.00p 0
12/12/2011 79.00p 80.00p 79.00p 79.00p 552
09/12/2011 79.00p 82.20p 76.00p 79.00p 45352
08/12/2011 79.00p 79.00p 75.00p 79.00p 5765
07/12/2011 78.00p 79.80p 78.00p 79.00p 11
06/12/2011 78.00p 78.00p 73.50p 78.00p 5600
05/12/2011 79.00p 79.80p 78.00p 78.00p 11871
02/12/2011 79.00p 79.80p 75.40p 79.00p 3000
01/12/2011 79.00p 81.50p 76.04p 79.00p 0
30/11/2011 81.50p 81.50p 76.04p 79.00p 5255
29/11/2011 81.50p 81.50p 77.00p 81.50p 8586
28/11/2011 83.50p 83.50p 77.00p 81.50p 17800
25/11/2011 87.00p 87.00p 82.50p 83.50p 12428
24/11/2011 87.50p 87.50p 85.00p 87.50p 1
23/11/2011 87.50p 88.30p 86.20p 87.50p 4396
22/11/2011 87.50p 87.50p 85.00p 87.50p 1402
21/11/2011 88.50p 89.00p 85.00p 87.50p 3521
18/11/2011 88.50p 89.80p 82.00p 88.50p 10817
17/11/2011 88.50p 88.50p 85.00p 88.50p 0
16/11/2011 88.50p 88.50p 85.00p 88.50p 104
15/11/2011 88.50p 92.00p 85.00p 88.50p 4916
14/11/2011 88.50p 91.00p 88.50p 88.50p 400
11/11/2011 88.50p 89.92p 88.50p 88.50p 1000
10/11/2011 90.00p 92.05p 88.50p 88.50p 8552
09/11/2011 91.00p 91.50p 88.00p 90.00p 13500
08/11/2011 91.00p 93.00p 88.00p 91.00p 12250
07/11/2011 90.50p 92.00p 90.50p 91.00p 2042
04/11/2011 89.00p 90.50p 85.40p 90.50p 18391
03/11/2011 87.00p 87.98p 87.00p 87.00p 12682
02/11/2011 87.00p 87.00p 84.25p 87.00p 2173
01/11/2011 88.00p 88.00p 84.00p 87.00p 10869
31/10/2011 88.00p 89.00p 88.00p 88.00p 2500
28/10/2011 88.00p 89.20p 88.00p 88.00p 1200
27/10/2011 88.00p 89.20p 84.00p 88.00p 9652
26/10/2011 88.00p 88.00p 84.50p 88.00p 2173
25/10/2011 92.00p 92.00p 83.00p 88.00p 8434
24/10/2011 94.00p 94.50p 90.00p 92.00p 84895
21/10/2011 96.50p 96.50p 93.00p 94.00p 3750
20/10/2011 96.50p 98.00p 93.00p 96.50p 21332
19/10/2011 98.50p 105.00p 93.35p 96.50p 32172
18/10/2011 96.50p 105.00p 92.50p 98.50p 45556
17/10/2011 87.50p 100.00p 86.50p 96.50p 146618
14/10/2011 82.50p 87.50p 82.50p 87.50p 7029
13/10/2011 79.50p 82.50p 77.00p 82.50p 366
12/10/2011 78.50p 79.85p 77.00p 79.50p 5216
11/10/2011 77.50p 78.95p 77.50p 78.50p 12600
10/10/2011 80.00p 80.00p 76.55p 77.50p 8260
07/10/2011 80.50p 80.50p 78.00p 80.00p 4938
06/10/2011 76.50p 81.50p 76.50p 80.50p 5265
05/10/2011 81.00p 81.00p 72.00p 76.50p 11905
04/10/2011 81.00p 81.00p 77.51p 81.00p 5000
03/10/2011 83.50p 84.00p 81.00p 81.00p 0
30/09/2011 84.00p 84.00p 82.00p 83.50p 5080
29/09/2011 85.50p 85.50p 82.00p 84.00p 7281
28/09/2011 85.50p 85.50p 83.00p 85.50p 799232
27/09/2011 85.50p 85.50p 83.00p 85.50p 8071
26/09/2011 89.00p 89.00p 85.00p 85.50p 8107
23/09/2011 89.00p 89.00p 85.00p 89.00p 2608
22/09/2011 89.00p 91.32p 89.00p 89.00p 1000
21/09/2011 89.50p 89.50p 85.45p 89.00p 1000
20/09/2011 92.00p 92.00p 85.00p 89.50p 16861
19/09/2011 92.00p 96.50p 89.00p 92.00p 0
16/09/2011 96.50p 96.50p 89.00p 92.00p 19040
15/09/2011 100.00p 100.00p 94.80p 96.50p 55025
14/09/2011 92.50p 95.00p 91.15p 94.00p 7801
13/09/2011 97.50p 97.50p 92.50p 92.50p 13562
12/09/2011 97.50p 99.50p 97.50p 97.50p 7343
09/09/2011 96.50p 100.00p 96.50p 97.50p 17750
08/09/2011 89.50p 96.50p 89.50p 96.50p 11543
07/09/2011 89.00p 92.00p 89.00p 89.50p 500
06/09/2011 89.00p 93.00p 88.50p 89.00p 0
05/09/2011 88.50p 93.00p 88.50p 89.00p 11842
02/09/2011 86.50p 92.00p 83.00p 88.50p 38170
01/09/2011 86.50p 86.50p 86.10p 86.50p 6434
31/08/2011 86.50p 90.00p 86.50p 86.50p 2500
30/08/2011 86.50p 89.00p 86.50p 86.50p 0
26/08/2011 89.00p 89.00p 86.50p 86.50p 0
25/08/2011 89.00p 89.00p 87.80p 89.00p 434
24/08/2011 90.00p 93.00p 90.00p 90.00p 1925
23/08/2011 88.50p 91.50p 88.50p 90.00p 4100
22/08/2011 88.50p 88.50p 86.75p 88.50p 1000
19/08/2011 88.50p 90.00p 88.00p 88.50p 0
18/08/2011 89.50p 90.00p 88.00p 90.00p 12500
17/08/2011 87.50p 90.00p 87.00p 88.50p 10981
16/08/2011 87.50p 89.25p 87.50p 87.50p 0
15/08/2011 87.50p 89.25p 87.50p 87.50p 1104
12/08/2011 86.50p 89.32p 86.50p 87.50p 7097
11/08/2011 87.50p 88.95p 86.15p 86.50p 1593
10/08/2011 84.00p 91.00p 84.00p 87.50p 18985
09/08/2011 85.00p 85.00p 82.00p 84.00p 1900
08/08/2011 82.50p 90.00p 82.50p 85.00p 4444
05/08/2011 82.00p 85.00p 82.00p 82.50p 16533
04/08/2011 87.50p 90.60p 83.26p 84.50p 23931
03/08/2011 85.00p 85.50p 83.00p 83.50p 5960
02/08/2011 84.00p 85.00p 82.00p 85.00p 10571
01/08/2011 84.00p 84.00p 80.00p 84.00p 6368
29/07/2011 84.00p 86.00p 84.00p 84.00p 0
28/07/2011 84.00p 86.00p 84.00p 84.00p 852
27/07/2011 84.00p 84.00p 81.00p 84.00p 21151
26/07/2011 88.50p 88.50p 84.00p 84.00p 11396
25/07/2011 88.50p 88.65p 85.00p 88.50p 13694
22/07/2011 87.50p 88.75p 85.00p 88.50p 12287
21/07/2011 87.50p 88.75p 85.00p 87.50p 12628
20/07/2011 87.50p 88.75p 85.00p 87.50p 2086
19/07/2011 85.00p 90.00p 85.00p 87.50p 17332
18/07/2011 81.00p 87.75p 81.00p 85.00p 20875
15/07/2011 81.00p 82.00p 81.00p 81.00p 0
14/07/2011 81.00p 82.00p 81.00p 81.00p 3700
13/07/2011 80.00p 83.50p 75.51p 81.00p 0
12/07/2011 83.50p 83.50p 75.51p 80.00p 11907
11/07/2011 83.50p 83.50p 81.75p 83.50p 512
08/07/2011 83.50p 85.25p 81.75p 83.50p 2397
07/07/2011 83.50p 85.25p 80.35p 83.50p 6797
06/07/2011 85.00p 85.90p 81.00p 83.50p 17491
05/07/2011 88.00p 88.00p 86.00p 87.00p 5115
04/07/2011 88.00p 89.00p 86.20p 88.00p 3299
01/07/2011 86.50p 89.00p 85.50p 88.00p 9402
30/06/2011 82.00p 87.00p 78.50p 86.50p 41922
29/06/2011 78.50p 80.00p 78.50p 78.50p 21000
28/06/2011 78.50p 78.50p 76.00p 78.50p 0
27/06/2011 78.50p 78.50p 76.00p 78.50p 1913
24/06/2011 78.50p 80.00p 75.00p 78.50p 0
23/06/2011 80.00p 80.00p 75.00p 78.50p 1738
22/06/2011 80.00p 80.00p 75.00p 80.00p 17941
21/06/2011 80.00p 80.00p 74.25p 80.00p 0
20/06/2011 80.00p 80.00p 74.25p 80.00p 0
17/06/2011 80.00p 80.00p 74.25p 80.00p 12216
16/06/2011 80.00p 80.00p 75.00p 80.00p 18680
15/06/2011 80.00p 80.00p 77.50p 80.00p 0
14/06/2011 80.00p 80.00p 77.50p 80.00p 562210
13/06/2011 80.00p 80.00p 77.45p 80.00p 0
10/06/2011 77.50p 80.00p 77.45p 80.00p 17727
09/06/2011 80.00p 80.00p 72.00p 77.50p 40000
08/06/2011 79.00p 81.49p 76.00p 80.00p 2500
07/06/2011 79.00p 79.00p 76.00p 79.00p 1600
06/06/2011 81.00p 82.59p 79.00p 79.00p 100
03/06/2011 81.00p 81.00p 77.08p 81.00p 1600
02/06/2011 81.00p 81.00p 77.40p 81.00p 11800
01/06/2011 81.00p 83.00p 77.40p 81.00p 0
31/05/2011 81.00p 83.00p 77.40p 81.00p 10224
27/05/2011 81.00p 81.00p 77.40p 81.00p 1521
26/05/2011 83.50p 83.50p 80.00p 81.00p 6086
25/05/2011 83.50p 86.00p 82.50p 83.50p 0
24/05/2011 82.50p 86.00p 82.50p 83.50p 10700
23/05/2011 82.50p 85.65p 78.45p 82.50p 3765
20/05/2011 82.50p 83.67p 82.50p 82.50p 0
19/05/2011 82.50p 83.67p 82.50p 82.50p 10000
18/05/2011 82.50p 83.85p 78.00p 82.50p 3367
17/05/2011 84.50p 84.50p 82.50p 82.50p 566
16/05/2011 85.00p 85.00p 82.13p 84.50p 1000
13/05/2011 86.50p 86.50p 82.00p 85.00p 5043
12/05/2011 87.50p 87.50p 83.75p 86.50p 59021
11/05/2011 86.00p 87.50p 86.00p 87.50p 10000
10/05/2011 88.00p 88.00p 84.00p 86.00p 11332
09/05/2011 88.00p 88.00p 87.99p 88.00p 9091
06/05/2011 88.00p 89.90p 82.00p 88.00p 0
05/05/2011 88.50p 89.90p 82.00p 88.00p 30305
04/05/2011 92.00p 92.00p 85.00p 88.50p 464
03/05/2011 92.00p 92.00p 85.00p 92.00p 20287
28/04/2011 92.00p 92.00p 90.00p 92.00p 5000
27/04/2011 92.00p 92.00p 91.00p 92.00p 1913
26/04/2011 92.00p 92.75p 88.00p 92.00p 0
21/04/2011 92.00p 92.75p 88.00p 92.00p 7035
20/04/2011 92.00p 93.40p 92.00p 92.00p 0
19/04/2011 92.00p 93.40p 92.00p 92.00p 0
18/04/2011 92.00p 93.40p 92.00p 92.00p 8000
15/04/2011 92.00p 93.50p 90.50p 92.00p 16531
14/04/2011 92.00p 93.50p 90.50p 92.00p 10314
13/04/2011 88.50p 93.75p 85.70p 92.00p 14323
12/04/2011 95.00p 95.00p 85.00p 88.50p 37419
11/04/2011 88.50p 88.50p 86.75p 88.50p 3478
08/04/2011 88.50p 92.00p 87.00p 88.50p 9000
07/04/2011 88.50p 88.50p 86.75p 88.50p 2435
06/04/2011 88.50p 91.00p 86.75p 88.50p 3500
05/04/2011 89.00p 90.88p 85.00p 88.50p 24335
04/04/2011 89.00p 89.00p 85.00p 89.00p 0
01/04/2011 89.00p 89.00p 85.00p 89.00p 2608
31/03/2011 92.00p 92.00p 86.00p 89.00p 6745
30/03/2011 92.00p 93.00p 92.00p 92.00p 2600
29/03/2011 92.00p 93.36p 91.00p 92.00p 4128
28/03/2011 92.00p 92.00p 90.00p 92.00p 5828
25/03/2011 92.00p 93.40p 91.00p 92.00p 7880
24/03/2011 92.00p 92.00p 90.20p 92.00p 6904
23/03/2011 91.00p 93.50p 91.00p 92.00p 7173
22/03/2011 92.50p 92.50p 90.25p 90.50p 7130
21/03/2011 86.00p 94.50p 86.00p 92.50p 9376
18/03/2011 84.00p 90.00p 84.00p 86.00p 2500
17/03/2011 86.00p 87.60p 81.00p 84.00p 9055
16/03/2011 86.00p 86.00p 83.00p 86.00p 0
15/03/2011 86.00p 86.00p 83.00p 86.00p 3913
14/03/2011 86.00p 86.00p 83.00p 86.00p 652
11/03/2011 87.00p 88.00p 82.81p 86.00p 19086
10/03/2011 87.00p 89.00p 87.00p 87.00p 0
09/03/2011 87.00p 89.00p 87.00p 87.00p 561
08/03/2011 87.00p 89.00p 83.01p 87.00p 5052
07/03/2011 87.00p 87.00p 83.01p 87.00p 11338
04/03/2011 88.50p 88.50p 85.00p 88.50p 0
03/03/2011 88.50p 88.50p 85.00p 88.50p 345
02/03/2011 88.50p 88.50p 88.50p 88.50p 2000
01/03/2011 91.50p 88.50p 85.00p 88.50p 5511

*Close Price adjusted for both dividends and splits