Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/03/2025 455.00p 456.95p 442.00p 450.00p 24644
06/03/2025 460.00p 460.45p 452.05p 460.00p 5173
05/03/2025 460.00p 464.00p 453.55p 460.00p 14493
04/03/2025 477.50p 479.64p 450.29p 455.00p 27214
03/03/2025 455.00p 480.00p 450.00p 477.50p 52010
28/02/2025 465.00p 467.40p 447.10p 455.00p 34373
27/02/2025 450.00p 470.00p 450.00p 465.00p 24138
26/02/2025 450.00p 455.00p 445.00p 450.00p 16485
25/02/2025 467.50p 467.88p 436.00p 450.00p 100230
24/02/2025 475.00p 488.55p 468.00p 469.00p 128119
21/02/2025 465.00p 467.47p 452.12p 457.50p 25977
20/02/2025 462.50p 473.50p 462.00p 465.00p 33612
19/02/2025 477.50p 485.00p 456.66p 462.50p 93866
18/02/2025 452.50p 474.00p 452.50p 467.50p 18734
17/02/2025 450.00p 460.00p 442.50p 452.50p 60253
14/02/2025 450.00p 455.55p 446.66p 450.00p 74323
13/02/2025 447.50p 458.00p 440.00p 450.00p 24476
12/02/2025 437.50p 453.58p 437.50p 447.50p 35023
11/02/2025 437.50p 444.40p 436.25p 437.50p 28626
10/02/2025 437.50p 443.78p 433.34p 437.50p 19880
07/02/2025 430.00p 445.00p 428.34p 437.50p 33116
06/02/2025 447.50p 454.80p 427.00p 430.00p 40580
05/02/2025 425.00p 449.50p 425.00p 445.00p 43698
04/02/2025 415.00p 439.00p 414.01p 425.00p 35917
03/02/2025 422.50p 422.50p 406.66p 412.50p 41840
31/01/2025 425.00p 428.00p 420.12p 425.00p 27211
30/01/2025 425.00p 426.60p 422.25p 425.00p 19011
29/01/2025 425.00p 425.00p 420.00p 425.00p 28791
28/01/2025 430.00p 432.45p 416.66p 425.00p 77238
27/01/2025 445.00p 445.00p 421.11p 427.00p 56959
24/01/2025 462.50p 462.50p 441.50p 445.00p 33539
23/01/2025 465.00p 468.88p 455.75p 462.50p 20655
22/01/2025 465.00p 466.40p 459.56p 465.00p 13336
21/01/2025 450.00p 468.00p 450.00p 462.00p 43129
20/01/2025 455.00p 460.00p 447.27p 450.00p 55857
17/01/2025 437.50p 458.89p 437.50p 455.00p 56066
16/01/2025 437.50p 446.00p 430.00p 437.50p 25535
15/01/2025 450.00p 454.90p 431.00p 437.50p 55097
14/01/2025 432.50p 452.00p 432.26p 447.50p 85419
13/01/2025 410.00p 437.00p 410.00p 432.50p 91307
10/01/2025 387.50p 415.00p 387.50p 410.00p 157359
09/01/2025 375.00p 375.00p 362.65p 367.50p 10361
08/01/2025 375.00p 381.70p 371.50p 375.00p 28391
07/01/2025 375.00p 378.95p 374.00p 375.00p 9580
06/01/2025 372.50p 380.00p 371.57p 375.00p 36707
03/01/2025 375.00p 375.80p 368.23p 375.00p 14499
02/01/2025 390.00p 392.00p 371.76p 375.00p 34934
31/12/2024 387.50p 398.00p 387.50p 392.50p 25827
30/12/2024 385.00p 399.00p 382.75p 387.50p 40427
27/12/2024 377.50p 385.00p 376.80p 385.00p 23334
24/12/2024 370.00p 379.95p 366.66p 377.50p 23233
23/12/2024 360.00p 375.00p 355.12p 370.00p 32459
20/12/2024 360.00p 363.50p 352.00p 360.00p 37214
19/12/2024 367.50p 367.50p 347.20p 360.00p 48843
18/12/2024 370.00p 370.40p 362.75p 367.50p 18344
17/12/2024 385.00p 385.00p 366.11p 370.00p 27973
16/12/2024 385.00p 388.00p 380.10p 385.00p 23458
13/12/2024 380.00p 394.50p 380.00p 385.00p 89737
12/12/2024 372.50p 389.43p 372.00p 380.00p 27040
11/12/2024 372.50p 377.75p 372.50p 372.50p 11634
10/12/2024 372.50p 378.50p 362.26p 372.50p 36443
09/12/2024 355.00p 379.00p 355.00p 372.50p 107800
06/12/2024 340.00p 360.00p 330.20p 355.00p 46633
05/12/2024 340.00p 340.00p 331.36p 340.00p 30345
04/12/2024 340.00p 340.00p 331.17p 340.00p 5961
03/12/2024 335.00p 344.50p 331.00p 340.00p 40560
02/12/2024 335.00p 339.00p 331.50p 335.00p 42848
29/11/2024 332.50p 337.89p 327.64p 335.00p 9237
28/11/2024 332.50p 336.00p 325.00p 332.50p 9545
27/11/2024 335.00p 338.70p 326.66p 332.50p 24106
26/11/2024 335.00p 335.00p 331.78p 335.00p 16147
25/11/2024 337.50p 338.40p 330.50p 335.00p 16180
22/11/2024 337.50p 337.93p 335.00p 337.50p 9678
21/11/2024 340.00p 340.44p 335.56p 337.50p 12187
20/11/2024 345.00p 345.00p 336.50p 340.00p 16681
19/11/2024 340.00p 346.66p 340.00p 345.00p 22573
18/11/2024 357.50p 364.73p 342.50p 342.50p 47883
15/11/2024 345.00p 360.00p 345.00p 357.50p 21454
14/11/2024 352.50p 353.70p 343.15p 345.00p 25034
13/11/2024 355.00p 357.89p 353.55p 355.00p 10717
12/11/2024 352.50p 368.74p 351.58p 355.00p 83791
11/11/2024 337.50p 357.80p 336.75p 352.50p 116442
08/11/2024 317.50p 343.00p 315.50p 335.00p 185573
07/11/2024 315.00p 323.45p 313.81p 317.50p 17350
06/11/2024 312.50p 319.20p 311.50p 315.00p 16175
05/11/2024 320.00p 323.74p 310.05p 312.50p 48130
04/11/2024 315.00p 321.20p 311.50p 320.00p 26768
01/11/2024 320.00p 320.00p 315.00p 315.00p 29454
31/10/2024 307.50p 325.00p 307.50p 320.00p 172051
30/10/2024 297.50p 314.95p 293.55p 310.00p 58299
29/10/2024 297.50p 297.50p 290.75p 297.50p 21656
28/10/2024 300.00p 302.50p 290.75p 297.50p 45323
25/10/2024 297.50p 305.00p 295.67p 300.00p 39327
24/10/2024 297.50p 303.80p 292.55p 297.50p 52860
23/10/2024 300.00p 302.00p 295.00p 298.00p 27228
22/10/2024 302.50p 303.45p 295.00p 300.00p 17156
21/10/2024 302.50p 306.45p 301.70p 302.50p 44043
18/10/2024 302.50p 309.75p 300.00p 302.50p 60974
17/10/2024 310.00p 313.30p 300.80p 302.50p 40017
16/10/2024 310.00p 312.45p 306.20p 310.00p 11923
15/10/2024 297.50p 315.00p 297.50p 310.00p 27635
14/10/2024 290.00p 299.90p 290.00p 297.50p 54460
11/10/2024 295.00p 302.00p 286.66p 290.00p 75037
10/10/2024 317.50p 317.50p 290.35p 295.00p 166479
09/10/2024 315.00p 320.00p 311.50p 317.50p 28618
08/10/2024 317.50p 321.45p 310.35p 315.00p 26325
07/10/2024 330.00p 337.00p 320.00p 322.50p 13645
04/10/2024 330.00p 335.30p 326.60p 330.00p 3921
03/10/2024 330.00p 335.40p 324.25p 330.00p 27886
02/10/2024 330.00p 330.00p 326.00p 330.00p 4955
01/10/2024 335.00p 337.45p 322.55p 330.00p 13506
30/09/2024 325.00p 345.99p 325.00p 337.50p 77475
27/09/2024 325.00p 329.90p 314.45p 320.00p 16272
26/09/2024 337.50p 337.50p 322.65p 325.00p 29780
25/09/2024 332.50p 348.80p 328.60p 337.50p 67169
24/09/2024 320.00p 337.50p 316.82p 332.50p 27119
23/09/2024 312.50p 323.70p 310.15p 320.00p 20204
20/09/2024 312.50p 317.30p 307.05p 312.50p 20753
19/09/2024 312.50p 315.25p 306.80p 312.50p 33600
18/09/2024 315.00p 320.00p 310.10p 312.50p 21312
17/09/2024 310.00p 315.00p 306.77p 315.00p 22349
16/09/2024 322.50p 322.50p 306.70p 310.00p 66306
13/09/2024 325.00p 325.00p 317.66p 322.50p 25413
12/09/2024 312.50p 329.90p 312.50p 325.00p 66761
11/09/2024 282.50p 318.80p 281.33p 312.50p 205948
10/09/2024 275.00p 275.00p 266.00p 272.50p 15974
09/09/2024 275.00p 275.00p 272.22p 275.00p 12337
06/09/2024 275.00p 276.78p 272.00p 275.00p 8698
05/09/2024 270.00p 277.00p 270.00p 275.00p 12034
04/09/2024 267.50p 272.50p 260.00p 270.00p 22531
03/09/2024 270.00p 270.00p 265.00p 267.50p 7119
02/09/2024 275.00p 275.00p 270.00p 270.00p 4769
30/08/2024 282.50p 282.50p 272.50p 275.00p 10014
29/08/2024 257.50p 282.50p 257.50p 282.50p 54920
28/08/2024 265.00p 265.30p 256.66p 257.50p 14929
27/08/2024 265.00p 269.90p 263.75p 265.00p 16534
23/08/2024 262.50p 270.00p 255.00p 265.00p 27327
22/08/2024 262.50p 269.25p 255.00p 262.50p 6127
21/08/2024 265.00p 269.85p 257.00p 262.50p 32117
20/08/2024 257.50p 269.00p 253.71p 265.00p 47953
19/08/2024 257.50p 263.30p 250.45p 257.50p 52218
16/08/2024 245.00p 260.00p 245.00p 257.50p 84227
15/08/2024 272.50p 283.33p 241.00p 247.50p 400175
14/08/2024 280.00p 286.75p 253.32p 272.50p 139862
13/08/2024 285.00p 290.00p 275.00p 280.00p 31574
12/08/2024 290.00p 290.00p 281.00p 285.00p 11714
09/08/2024 292.50p 292.50p 285.00p 290.00p 12500
08/08/2024 290.00p 291.25p 285.00p 290.00p 8567
07/08/2024 290.00p 293.00p 281.60p 290.00p 15856
06/08/2024 292.50p 294.75p 281.00p 290.00p 11629
05/08/2024 302.50p 303.20p 286.30p 292.50p 19662
02/08/2024 295.00p 309.25p 295.00p 302.50p 5066
01/08/2024 287.50p 300.00p 287.50p 295.00p 18139
31/07/2024 295.00p 296.44p 280.00p 287.50p 19214
30/07/2024 305.00p 305.00p 292.50p 295.00p 16761
29/07/2024 292.50p 310.00p 291.75p 305.00p 21955
26/07/2024 287.50p 296.90p 282.00p 292.50p 15121
25/07/2024 285.00p 286.00p 280.50p 285.00p 9295
24/07/2024 292.50p 295.00p 280.00p 285.00p 22892
23/07/2024 300.00p 302.57p 291.31p 292.50p 12812
22/07/2024 300.00p 304.90p 297.34p 300.00p 4986
19/07/2024 305.00p 310.00p 297.27p 300.00p 16870
18/07/2024 305.00p 306.50p 301.00p 305.00p 16824
17/07/2024 305.00p 310.00p 300.50p 305.00p 15006
16/07/2024 317.50p 317.50p 301.00p 305.00p 19179
15/07/2024 325.00p 325.50p 311.50p 317.50p 14743
12/07/2024 327.50p 334.85p 321.00p 325.00p 13933
11/07/2024 335.00p 339.90p 321.75p 327.50p 34441
10/07/2024 335.00p 340.00p 332.00p 337.50p 12191
09/07/2024 332.50p 340.00p 332.50p 335.00p 7326
08/07/2024 310.00p 335.00p 310.00p 332.50p 70068
05/07/2024 307.50p 319.80p 307.50p 310.00p 14043
04/07/2024 302.50p 314.85p 296.00p 307.50p 24760
03/07/2024 307.50p 309.85p 295.82p 302.50p 42844
02/07/2024 305.00p 315.00p 302.50p 307.50p 27854
01/07/2024 302.50p 309.25p 296.00p 305.00p 22106
28/06/2024 302.50p 310.00p 302.16p 302.50p 13034
27/06/2024 302.50p 309.85p 301.41p 302.50p 3316
26/06/2024 305.00p 312.70p 297.00p 302.50p 44211
25/06/2024 297.50p 305.00p 286.00p 305.00p 76968
24/06/2024 300.00p 301.74p 295.13p 297.50p 26071
21/06/2024 300.00p 301.99p 295.00p 297.50p 27557
20/06/2024 300.00p 304.90p 295.10p 300.00p 8245
19/06/2024 300.00p 304.90p 297.10p 300.00p 2369
18/06/2024 300.00p 300.00p 297.05p 300.00p 1000
17/06/2024 300.00p 304.90p 295.10p 300.00p 4519
14/06/2024 302.50p 305.70p 298.70p 300.00p 4479
13/06/2024 302.50p 309.85p 295.15p 302.50p 17192
12/06/2024 302.50p 310.00p 295.15p 302.50p 4853
11/06/2024 302.50p 303.40p 296.75p 302.50p 8983
10/06/2024 307.50p 309.95p 298.05p 302.50p 8310
07/06/2024 307.50p 309.95p 305.00p 307.50p 50706
06/06/2024 315.00p 315.00p 304.00p 307.50p 60380
05/06/2024 307.50p 320.00p 304.00p 315.00p 132788
04/06/2024 300.00p 310.00p 295.10p 307.50p 20048
03/06/2024 285.00p 304.00p 285.00p 298.00p 57457
31/05/2024 282.50p 290.00p 282.50p 285.00p 20247
30/05/2024 282.50p 285.00p 282.40p 282.50p 38320
29/05/2024 265.00p 287.00p 265.00p 282.50p 115648
28/05/2024 265.00p 269.90p 263.10p 265.00p 10905

*Close Price adjusted for both dividends and splits