Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/08/2023 200.00p 200.00p 195.76p 200.00p 8296
08/08/2023 200.00p 200.00p 195.10p 200.00p 6118
07/08/2023 202.50p 202.50p 195.10p 200.00p 14818
04/08/2023 205.00p 206.25p 196.00p 202.50p 18528
03/08/2023 210.00p 212.49p 205.00p 207.50p 15556
02/08/2023 210.00p 215.00p 207.25p 210.00p 11493
01/08/2023 207.50p 214.50p 206.70p 210.00p 23459
31/07/2023 205.00p 207.50p 203.05p 207.50p 18885
28/07/2023 205.00p 205.99p 202.06p 205.00p 4766
27/07/2023 205.00p 206.70p 200.00p 205.00p 14021
26/07/2023 205.00p 206.49p 201.55p 205.00p 3844
25/07/2023 207.50p 207.70p 205.00p 207.50p 20880
24/07/2023 207.50p 208.49p 205.00p 207.50p 23955
21/07/2023 210.00p 210.00p 205.05p 207.50p 50982
20/07/2023 215.00p 215.00p 210.00p 210.00p 19887
19/07/2023 210.00p 216.74p 210.00p 215.00p 5394
18/07/2023 212.50p 213.49p 202.50p 210.00p 31357
17/07/2023 217.50p 217.50p 210.05p 212.50p 15237
14/07/2023 217.50p 217.50p 210.15p 217.50p 47799
13/07/2023 217.50p 218.75p 215.10p 217.50p 20237
12/07/2023 225.00p 229.75p 221.55p 225.00p 16583
11/07/2023 225.00p 227.75p 221.55p 225.00p 18836
10/07/2023 217.50p 230.00p 217.50p 225.00p 18296
07/07/2023 202.50p 220.00p 202.50p 215.00p 22389
06/07/2023 205.00p 208.00p 195.00p 205.00p 35294
05/07/2023 202.50p 205.00p 200.10p 205.00p 22251
04/07/2023 202.50p 205.00p 200.68p 205.00p 8100
03/07/2023 205.00p 205.00p 200.25p 205.00p 5909
30/06/2023 205.00p 205.00p 200.10p 205.00p 8306
29/06/2023 212.50p 213.49p 200.00p 205.00p 17572
28/06/2023 220.00p 220.00p 210.00p 217.50p 13479
27/06/2023 220.00p 220.00p 210.20p 220.00p 8888
26/06/2023 220.00p 221.75p 212.00p 220.00p 6443
23/06/2023 220.00p 223.90p 210.00p 220.00p 8052
22/06/2023 222.50p 224.50p 215.00p 220.00p 7453
21/06/2023 229.00p 229.00p 220.00p 222.50p 13526
20/06/2023 229.00p 229.00p 223.50p 229.00p 7221
19/06/2023 229.00p 229.00p 223.00p 229.00p 3679
16/06/2023 227.50p 232.00p 222.80p 229.00p 49444
15/06/2023 222.50p 224.48p 222.00p 222.50p 8574
14/06/2023 222.50p 225.00p 221.00p 222.50p 23089
13/06/2023 220.00p 225.00p 220.00p 222.50p 8673
12/06/2023 220.00p 225.00p 220.00p 220.00p 28856
09/06/2023 220.00p 225.00p 220.00p 220.00p 14296
08/06/2023 220.00p 225.00p 220.00p 220.00p 50548
07/06/2023 220.00p 222.70p 219.76p 220.00p 9113
06/06/2023 220.00p 224.00p 219.06p 220.00p 26531
05/06/2023 220.00p 223.50p 217.70p 220.00p 28259
02/06/2023 205.00p 225.00p 205.00p 220.00p 55615
01/06/2023 177.50p 196.00p 177.50p 194.00p 71429
31/05/2023 178.50p 178.50p 177.00p 178.50p 88967
30/05/2023 183.50p 183.50p 177.03p 178.50p 51386
26/05/2023 192.50p 192.50p 182.00p 183.50p 63351
25/05/2023 192.50p 192.94p 190.00p 192.50p 55728
24/05/2023 207.50p 207.50p 191.35p 192.50p 76399
23/05/2023 207.50p 207.50p 200.00p 207.50p 52126
22/05/2023 210.00p 210.00p 200.00p 207.50p 45953
19/05/2023 210.00p 210.00p 201.00p 210.00p 19575
18/05/2023 210.00p 210.00p 203.50p 210.00p 15884
17/05/2023 202.50p 210.00p 198.55p 210.00p 79582
16/05/2023 212.50p 215.00p 196.00p 202.50p 87254
15/05/2023 217.50p 217.74p 210.00p 212.50p 33195
12/05/2023 217.50p 218.44p 215.00p 217.50p 25256
11/05/2023 227.50p 227.50p 214.90p 220.00p 19819
10/05/2023 232.50p 236.90p 226.00p 227.50p 52508
09/05/2023 242.50p 242.50p 226.00p 232.50p 42515
05/05/2023 237.50p 242.50p 237.00p 242.50p 41299
04/05/2023 242.50p 243.00p 240.00p 242.50p 37725
03/05/2023 245.00p 245.00p 239.77p 242.50p 20343
02/05/2023 255.00p 255.00p 245.00p 245.00p 24402
28/04/2023 254.00p 255.50p 250.63p 255.00p 12801
27/04/2023 262.50p 262.50p 247.30p 254.00p 31638
26/04/2023 262.50p 263.20p 260.50p 262.50p 38571
25/04/2023 262.50p 264.44p 261.82p 262.50p 20573
24/04/2023 261.00p 264.92p 260.00p 262.50p 83921
21/04/2023 262.50p 264.92p 257.10p 261.00p 80620
20/04/2023 262.50p 263.24p 261.00p 262.50p 36046
19/04/2023 262.50p 262.50p 260.00p 262.50p 20010
18/04/2023 265.00p 265.00p 262.25p 262.50p 30647
17/04/2023 267.50p 274.49p 260.00p 265.00p 22554
14/04/2023 255.00p 277.89p 255.00p 268.00p 74382
13/04/2023 237.50p 260.00p 235.00p 255.00p 173659
12/04/2023 224.00p 245.00p 224.00p 237.50p 101016
11/04/2023 215.00p 227.47p 215.00p 224.00p 210934
06/04/2023 202.50p 219.00p 202.00p 215.00p 130102
05/04/2023 185.00p 205.05p 183.05p 202.50p 142763
04/04/2023 190.00p 190.00p 177.70p 185.00p 268919
03/04/2023 190.00p 196.00p 180.00p 190.00p 170011
31/03/2023 203.50p 205.00p 195.00p 196.00p 164764
30/03/2023 212.50p 212.50p 202.00p 203.50p 109908
29/03/2023 212.50p 212.89p 210.26p 212.50p 47550
28/03/2023 216.00p 216.00p 211.00p 212.00p 175766
27/03/2023 215.00p 217.48p 212.00p 216.00p 70534
24/03/2023 217.50p 218.75p 214.24p 215.00p 76940
23/03/2023 222.50p 225.00p 217.50p 217.50p 220210
22/03/2023 270.00p 274.00p 210.00p 222.50p 350597
21/03/2023 315.00p 320.00p 308.00p 310.00p 40905
20/03/2023 315.00p 319.74p 310.00p 315.00p 13364
17/03/2023 327.50p 327.50p 312.22p 315.00p 24581
16/03/2023 327.50p 327.50p 315.00p 322.50p 31859
15/03/2023 327.50p 327.50p 318.55p 322.50p 12298
14/03/2023 322.50p 330.00p 310.44p 320.00p 95426
13/03/2023 312.50p 320.00p 305.00p 312.50p 56498
10/03/2023 320.00p 320.00p 310.00p 312.50p 25815
09/03/2023 322.50p 322.50p 310.00p 320.00p 17368
08/03/2023 325.00p 325.00p 320.00p 325.00p 28253
07/03/2023 325.00p 325.50p 315.00p 325.00p 45178
06/03/2023 325.00p 330.00p 320.00p 325.00p 41861
03/03/2023 325.00p 330.00p 321.25p 325.00p 72585
02/03/2023 335.00p 335.00p 320.55p 325.00p 14868
01/03/2023 327.50p 327.50p 317.24p 325.00p 28977
28/02/2023 332.50p 332.50p 320.00p 322.50p 37020
27/02/2023 335.00p 335.00p 320.00p 332.50p 14573
24/02/2023 335.00p 339.00p 330.00p 335.00p 65559
23/02/2023 337.50p 345.00p 334.34p 335.00p 31986
22/02/2023 337.50p 339.40p 333.55p 337.50p 18804
21/02/2023 337.50p 339.95p 337.50p 337.50p 5590
20/02/2023 342.50p 350.00p 335.00p 340.00p 29725
17/02/2023 342.50p 342.90p 335.00p 342.50p 12446
16/02/2023 342.50p 342.99p 336.00p 342.50p 10533
15/02/2023 342.50p 348.00p 338.55p 342.50p 20817
14/02/2023 347.50p 347.50p 340.56p 342.50p 14572
13/02/2023 347.50p 347.50p 335.00p 347.50p 9295
10/02/2023 347.50p 355.00p 336.55p 347.50p 10146
09/02/2023 347.50p 347.50p 340.56p 347.50p 12587
08/02/2023 347.50p 347.50p 340.05p 347.50p 11391
07/02/2023 350.00p 350.00p 338.55p 347.50p 16896
06/02/2023 350.00p 350.00p 342.56p 350.00p 30830
03/02/2023 355.00p 355.00p 341.10p 350.00p 43019
02/02/2023 347.50p 353.50p 340.14p 347.50p 103542
01/02/2023 344.00p 358.00p 344.00p 347.50p 28924
31/01/2023 349.00p 350.77p 335.56p 344.00p 31405
30/01/2023 349.00p 356.50p 340.36p 349.00p 11484
27/01/2023 351.50p 355.00p 340.00p 349.00p 14209
26/01/2023 351.50p 356.50p 347.00p 351.50p 6257
25/01/2023 354.00p 356.50p 347.00p 351.50p 21494
24/01/2023 350.00p 365.00p 350.00p 354.00p 36385
23/01/2023 372.50p 372.50p 347.00p 347.50p 43484
20/01/2023 375.00p 375.00p 355.00p 362.50p 20249
19/01/2023 380.00p 380.00p 360.00p 375.00p 25760
18/01/2023 382.50p 382.50p 360.50p 380.00p 22909
17/01/2023 380.00p 388.00p 360.00p 382.50p 33023
16/01/2023 380.00p 380.00p 355.25p 380.00p 53860
13/01/2023 385.00p 395.00p 370.00p 385.00p 21598
12/01/2023 387.50p 387.50p 365.00p 385.00p 27109
11/01/2023 387.50p 400.00p 375.00p 387.50p 22757
10/01/2023 405.00p 410.00p 371.00p 390.00p 59662
09/01/2023 405.00p 426.80p 400.00p 405.00p 37155
06/01/2023 475.00p 477.00p 461.44p 475.00p 14120
05/01/2023 475.00p 490.00p 462.00p 475.00p 23497
04/01/2023 505.00p 505.00p 470.00p 470.00p 20612
03/01/2023 505.00p 505.00p 490.55p 495.00p 13649
30/12/2022 505.00p 505.00p 490.00p 500.00p 3009
29/12/2022 505.00p 505.00p 490.02p 500.00p 7800
28/12/2022 505.00p 505.00p 495.00p 500.00p 5657
23/12/2022 505.00p 505.00p 495.00p 500.00p 5432
22/12/2022 505.00p 505.00p 490.02p 500.00p 4880
21/12/2022 505.00p 505.00p 484.00p 500.00p 5639
20/12/2022 505.00p 508.00p 497.00p 500.00p 5853
19/12/2022 505.00p 505.85p 493.45p 500.00p 9568
16/12/2022 510.00p 510.00p 497.50p 510.00p 4992
15/12/2022 505.00p 519.95p 497.00p 505.00p 34296
14/12/2022 495.00p 511.00p 495.00p 505.00p 6418
13/12/2022 495.00p 510.00p 485.00p 495.00p 6057
12/12/2022 475.00p 498.00p 475.00p 495.00p 9661
09/12/2022 480.00p 488.44p 470.00p 475.00p 13390
08/12/2022 480.00p 488.44p 480.00p 480.00p 8825
07/12/2022 480.00p 485.00p 480.00p 480.00p 8493
06/12/2022 493.00p 499.99p 466.00p 480.00p 60271
05/12/2022 493.00p 507.50p 486.67p 493.00p 8022
02/12/2022 510.00p 510.00p 485.72p 493.00p 8644
01/12/2022 510.00p 513.75p 500.00p 510.00p 4895
30/11/2022 515.00p 520.00p 500.00p 510.00p 22771
29/11/2022 465.00p 520.00p 465.00p 505.00p 33456
28/11/2022 465.00p 482.50p 465.00p 465.00p 13449
25/11/2022 455.00p 480.00p 455.00p 465.00p 7371
24/11/2022 440.00p 472.50p 440.00p 455.00p 9880
23/11/2022 440.00p 450.00p 437.50p 437.50p 2008
22/11/2022 435.00p 450.00p 435.00p 437.50p 3815
21/11/2022 435.00p 450.00p 435.00p 435.00p 5925
18/11/2022 440.00p 459.00p 429.60p 435.00p 15770
17/11/2022 437.50p 455.00p 437.50p 440.00p 12843
16/11/2022 437.50p 460.00p 437.50p 437.50p 6430
15/11/2022 430.00p 450.00p 426.00p 437.50p 23539
14/11/2022 430.00p 436.00p 420.14p 430.00p 18715
11/11/2022 427.50p 430.00p 425.50p 430.00p 13160
10/11/2022 430.00p 437.00p 415.00p 427.50p 4126
09/11/2022 430.00p 435.00p 420.00p 430.00p 15340
08/11/2022 380.00p 438.00p 380.00p 430.00p 53422
07/11/2022 385.00p 387.50p 377.00p 380.00p 52110
04/11/2022 370.00p 375.00p 363.24p 375.00p 20078
03/11/2022 375.00p 380.00p 360.00p 370.00p 23317
02/11/2022 385.00p 385.00p 362.00p 370.00p 4576
01/11/2022 375.00p 376.00p 365.00p 375.00p 7944
31/10/2022 375.00p 375.00p 374.89p 375.00p 4670
28/10/2022 375.00p 375.00p 370.06p 375.00p 4967
27/10/2022 375.00p 375.75p 371.15p 375.00p 76649
26/10/2022 385.00p 385.00p 370.00p 375.00p 11135
25/10/2022 375.00p 375.24p 370.02p 375.00p 7250
24/10/2022 385.00p 385.00p 370.02p 375.00p 14725

*Close Price adjusted for both dividends and splits