Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/05/2024 255.00p 270.00p 255.00p 265.00p 21855
23/05/2024 252.50p 260.00p 251.00p 255.00p 8848
22/05/2024 252.50p 256.80p 248.50p 252.50p 38353
21/05/2024 255.00p 259.90p 250.00p 252.50p 26710
20/05/2024 255.00p 259.90p 250.00p 255.00p 5488
17/05/2024 265.00p 269.90p 250.00p 255.00p 27784
16/05/2024 270.00p 270.00p 252.00p 265.00p 156799
15/05/2024 270.00p 271.90p 265.10p 270.00p 32529
14/05/2024 270.00p 272.45p 269.06p 270.00p 11287
13/05/2024 272.50p 273.38p 268.75p 270.00p 9810
10/05/2024 272.50p 274.73p 270.05p 272.50p 18141
09/05/2024 270.00p 275.00p 270.00p 272.50p 6778
08/05/2024 265.00p 274.90p 265.00p 270.00p 18391
07/05/2024 265.00p 271.23p 264.36p 265.00p 14596
03/05/2024 265.00p 269.22p 262.66p 265.00p 7952
02/05/2024 265.00p 269.50p 260.00p 265.00p 8667
01/05/2024 265.00p 270.00p 262.66p 265.00p 11615
30/04/2024 260.00p 269.90p 260.00p 265.00p 7650
29/04/2024 255.00p 265.00p 254.91p 260.00p 26583
26/04/2024 255.00p 260.00p 254.55p 255.00p 10628
25/04/2024 255.00p 259.00p 253.55p 255.00p 21017
24/04/2024 250.00p 259.00p 250.00p 255.00p 19468
23/04/2024 250.00p 254.90p 249.25p 250.00p 15530
22/04/2024 250.00p 253.70p 249.00p 250.00p 16168
19/04/2024 250.00p 254.90p 250.00p 250.00p 2008
18/04/2024 250.00p 254.90p 249.00p 250.00p 5286
17/04/2024 250.00p 254.90p 245.10p 250.00p 6716
16/04/2024 245.00p 254.00p 245.00p 250.00p 8244
15/04/2024 245.00p 250.00p 245.00p 245.00p 14779
12/04/2024 245.00p 250.00p 240.00p 245.00p 18044
11/04/2024 245.00p 247.50p 240.00p 245.00p 26578
10/04/2024 250.00p 250.00p 240.00p 245.00p 27130
09/04/2024 232.50p 250.00p 229.50p 250.00p 66020
08/04/2024 235.00p 237.62p 232.50p 232.50p 31975
05/04/2024 232.50p 240.00p 231.00p 235.00p 24458
04/04/2024 235.00p 240.00p 230.00p 235.00p 32827
03/04/2024 232.50p 240.00p 230.00p 235.00p 64838
02/04/2024 230.00p 235.00p 225.00p 232.50p 97989
28/03/2024 230.00p 231.75p 227.00p 230.00p 60081
27/03/2024 232.50p 234.90p 225.15p 230.00p 40327
26/03/2024 232.50p 235.00p 230.74p 232.50p 78036
25/03/2024 232.50p 240.00p 225.15p 232.50p 76029
22/03/2024 232.50p 239.90p 229.71p 232.50p 69838
21/03/2024 232.50p 239.85p 228.15p 232.50p 74618
20/03/2024 230.00p 230.00p 230.00p 235.00p 181355
19/03/2024 230.00p 230.00p 221.35p 230.00p 5727
18/03/2024 230.00p 230.25p 221.00p 230.00p 29147
15/03/2024 230.00p 230.00p 221.00p 230.00p 5553
14/03/2024 230.00p 230.00p 223.60p 230.00p 3207
13/03/2024 230.00p 230.30p 221.55p 230.00p 3653
12/03/2024 230.00p 233.75p 221.55p 230.00p 5284
11/03/2024 230.00p 236.44p 223.55p 230.00p 3757
08/03/2024 230.00p 237.00p 220.00p 230.00p 7480
07/03/2024 230.00p 239.80p 222.36p 230.00p 3200
06/03/2024 230.00p 239.00p 227.00p 230.00p 10682
05/03/2024 230.00p 239.80p 223.75p 230.00p 20744
04/03/2024 230.00p 237.44p 220.00p 230.00p 7713
01/03/2024 227.50p 239.80p 227.50p 230.00p 10982
29/02/2024 227.50p 233.40p 227.50p 227.50p 7576
28/02/2024 235.00p 235.00p 227.50p 227.50p 2972
27/02/2024 235.00p 235.00p 230.10p 235.00p 4526
26/02/2024 235.00p 235.00p 231.00p 235.00p 3339
23/02/2024 235.00p 235.00p 231.00p 235.00p 4369
22/02/2024 235.00p 235.00p 232.50p 235.00p 9570
21/02/2024 235.00p 235.00p 231.00p 235.00p 6756
20/02/2024 235.00p 235.00p 231.00p 235.00p 7041
19/02/2024 240.00p 240.00p 235.00p 235.00p 7771
16/02/2024 240.00p 240.00p 235.00p 240.00p 15228
15/02/2024 232.50p 241.70p 232.50p 240.00p 16325
14/02/2024 247.50p 247.50p 231.00p 232.50p 17777
13/02/2024 252.50p 252.50p 245.00p 250.00p 4554
12/02/2024 250.00p 252.50p 245.50p 252.50p 16226
09/02/2024 255.00p 259.90p 246.00p 250.00p 9401
08/02/2024 260.00p 260.00p 248.00p 255.00p 2616
07/02/2024 262.50p 262.50p 255.00p 260.00p 12923
06/02/2024 262.50p 262.50p 256.15p 262.50p 1920
05/02/2024 262.50p 262.50p 255.15p 262.50p 9275
02/02/2024 262.50p 262.50p 256.50p 262.50p 2442
01/02/2024 262.50p 262.50p 257.00p 262.50p 5185
31/01/2024 262.50p 269.00p 258.00p 262.50p 25325
30/01/2024 262.50p 266.99p 260.00p 262.50p 2857
29/01/2024 262.50p 268.50p 260.00p 262.50p 5306
26/01/2024 252.50p 269.00p 252.50p 262.50p 13781
25/01/2024 252.50p 259.85p 251.55p 252.50p 5114
24/01/2024 257.50p 264.00p 247.55p 252.50p 65974
23/01/2024 237.50p 241.00p 235.00p 240.00p 46320
22/01/2024 245.00p 245.00p 236.00p 237.50p 7969
19/01/2024 245.00p 247.00p 240.00p 245.00p 13123
18/01/2024 245.00p 245.00p 240.35p 245.00p 29267
17/01/2024 245.00p 245.00p 240.30p 245.00p 2108
16/01/2024 245.00p 246.97p 241.06p 245.00p 4421
15/01/2024 245.00p 245.00p 240.55p 245.00p 8199
12/01/2024 247.50p 258.50p 240.30p 245.00p 7227
11/01/2024 247.50p 247.50p 242.00p 247.50p 16318
10/01/2024 260.00p 260.00p 240.50p 247.50p 19512
09/01/2024 260.00p 260.00p 252.55p 260.00p 28172
08/01/2024 260.00p 264.90p 255.75p 260.00p 10085
05/01/2024 260.00p 260.49p 255.50p 260.00p 17836
04/01/2024 257.50p 261.74p 255.15p 260.00p 12807
03/01/2024 257.50p 262.25p 254.62p 257.50p 12913
02/01/2024 257.50p 262.90p 252.00p 257.50p 16598
29/12/2023 257.50p 263.70p 253.86p 257.50p 2218
28/12/2023 257.50p 263.70p 253.55p 257.50p 432
27/12/2023 260.00p 264.00p 256.26p 257.50p 5416
22/12/2023 260.00p 264.90p 256.00p 260.00p 13922
21/12/2023 260.00p 262.95p 255.00p 260.00p 2498
20/12/2023 255.00p 264.90p 250.30p 260.00p 19422
19/12/2023 255.00p 259.90p 250.80p 255.00p 7083
18/12/2023 257.50p 264.90p 251.60p 255.00p 28287
15/12/2023 257.50p 265.00p 256.75p 257.50p 1655
14/12/2023 257.50p 262.75p 256.57p 257.50p 1474
13/12/2023 257.50p 260.00p 255.55p 257.50p 8384
12/12/2023 255.00p 260.00p 253.55p 257.50p 19268
11/12/2023 255.00p 259.65p 252.55p 255.00p 7408
08/12/2023 255.00p 258.50p 251.03p 255.00p 21678
07/12/2023 255.00p 259.90p 255.00p 255.00p 5127
06/12/2023 257.50p 257.50p 252.40p 255.00p 14005
05/12/2023 260.00p 263.40p 257.16p 257.50p 14914
04/12/2023 260.00p 261.50p 256.53p 260.00p 7392
01/12/2023 260.00p 260.00p 257.11p 260.00p 9728
30/11/2023 260.00p 263.00p 255.30p 260.00p 13416
29/11/2023 260.00p 260.00p 256.10p 260.00p 7830
28/11/2023 260.00p 264.90p 256.00p 260.00p 4392
27/11/2023 260.00p 264.90p 255.30p 260.00p 15031
24/11/2023 260.00p 260.00p 255.30p 260.00p 5275
23/11/2023 260.00p 260.00p 255.30p 260.00p 8066
22/11/2023 260.00p 260.75p 255.20p 260.00p 23833
21/11/2023 262.50p 263.00p 255.30p 260.00p 14068
20/11/2023 265.00p 270.00p 255.45p 262.50p 5393
17/11/2023 260.00p 265.00p 256.00p 265.00p 19103
16/11/2023 260.00p 265.00p 255.00p 260.00p 4819
15/11/2023 245.00p 260.00p 245.00p 260.00p 34681
14/11/2023 237.50p 248.00p 236.03p 245.00p 10022
13/11/2023 231.00p 242.00p 230.50p 237.50p 18105
10/11/2023 231.00p 234.50p 222.54p 231.00p 3934
09/11/2023 231.00p 237.00p 222.54p 231.00p 525
08/11/2023 232.50p 237.45p 225.45p 232.50p 10779
07/11/2023 232.50p 237.45p 226.00p 232.50p 9283
06/11/2023 232.50p 239.00p 225.00p 232.50p 8431
03/11/2023 233.50p 238.56p 228.00p 232.50p 8104
02/11/2023 242.50p 242.50p 230.00p 236.00p 5072
01/11/2023 245.00p 245.00p 240.25p 242.50p 3831
31/10/2023 245.00p 249.90p 240.25p 245.00p 2328
30/10/2023 245.00p 249.90p 240.25p 245.00p 2225
27/10/2023 242.50p 242.50p 240.05p 242.50p 2747
26/10/2023 255.00p 255.00p 240.00p 242.50p 13451
25/10/2023 257.50p 258.50p 245.50p 255.00p 28615
24/10/2023 255.00p 261.00p 249.25p 257.50p 9394
23/10/2023 255.00p 264.80p 249.00p 255.00p 2199
20/10/2023 255.00p 264.80p 247.50p 255.00p 10944
19/10/2023 255.00p 263.99p 250.06p 255.00p 13010
18/10/2023 260.00p 264.80p 249.00p 255.00p 8642
17/10/2023 266.00p 266.00p 255.10p 260.00p 8628
16/10/2023 267.50p 272.00p 260.75p 267.50p 4072
13/10/2023 270.00p 275.00p 260.55p 267.50p 17329
12/10/2023 270.00p 278.00p 263.60p 270.00p 8585
11/10/2023 262.50p 274.80p 257.70p 262.00p 15928
10/10/2023 267.50p 269.85p 255.00p 262.50p 12324
09/10/2023 275.00p 280.00p 270.00p 272.50p 11769
06/10/2023 262.50p 280.00p 261.25p 275.00p 18131
05/10/2023 255.00p 272.75p 253.10p 262.50p 19148
04/10/2023 266.00p 267.82p 252.25p 255.00p 12099
03/10/2023 271.00p 279.82p 262.08p 266.00p 29345
02/10/2023 265.00p 279.82p 260.50p 271.00p 27155
29/09/2023 255.00p 270.00p 255.00p 265.00p 46387
28/09/2023 237.50p 258.80p 237.50p 255.00p 19810
27/09/2023 237.50p 245.00p 237.50p 237.50p 9571
26/09/2023 237.50p 245.00p 232.75p 237.50p 13360
25/09/2023 235.00p 241.00p 230.00p 237.50p 23502
22/09/2023 245.00p 247.00p 230.05p 232.50p 58400
21/09/2023 245.00p 249.00p 243.02p 245.00p 11566
20/09/2023 245.00p 250.00p 245.00p 245.00p 14804
19/09/2023 230.00p 249.90p 230.00p 245.00p 19382
18/09/2023 227.50p 239.80p 227.50p 230.00p 23012
15/09/2023 217.50p 235.00p 217.50p 227.50p 32647
14/09/2023 217.50p 221.97p 215.00p 217.50p 9091
13/09/2023 212.50p 220.00p 200.00p 217.50p 51453
12/09/2023 227.50p 235.00p 227.50p 227.50p 2730
11/09/2023 227.50p 234.00p 225.25p 227.50p 19418
08/09/2023 230.00p 230.50p 223.00p 227.50p 10188
07/09/2023 215.00p 245.76p 215.00p 230.00p 28998
06/09/2023 215.00p 222.50p 200.00p 215.00p 27140
05/09/2023 212.50p 225.00p 212.50p 215.00p 22427
04/09/2023 212.50p 220.00p 211.55p 212.50p 8607
01/09/2023 212.50p 220.00p 209.80p 212.50p 6089
31/08/2023 215.00p 220.00p 208.50p 212.50p 8172
30/08/2023 202.50p 215.00p 202.50p 215.00p 20755
29/08/2023 200.00p 205.00p 196.50p 202.50p 6593
25/08/2023 200.00p 204.00p 198.50p 200.00p 2890
24/08/2023 200.00p 204.00p 197.30p 200.00p 13026
23/08/2023 200.00p 201.80p 196.16p 200.00p 29094
22/08/2023 200.00p 201.80p 195.00p 200.00p 5522
21/08/2023 200.00p 201.38p 195.50p 200.00p 1872
18/08/2023 202.50p 202.50p 196.00p 200.00p 14591
17/08/2023 202.50p 202.70p 198.00p 202.50p 25760
16/08/2023 202.50p 202.90p 197.50p 202.50p 6834
15/08/2023 202.50p 203.27p 196.55p 202.50p 14258
14/08/2023 202.50p 210.00p 201.25p 202.50p 23771
11/08/2023 200.00p 207.75p 197.25p 202.50p 13429
10/08/2023 200.00p 202.75p 196.20p 200.00p 5474

*Close Price adjusted for both dividends and splits