Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/04/2021 620.00p 620.00p 600.00p 620.00p 26769
07/04/2021 595.00p 620.00p 594.00p 615.00p 28599
06/04/2021 585.00p 619.50p 578.91p 595.00p 18222
05/04/2021 565.00p 590.00p 550.00p 585.00p 19492
02/04/2021 565.00p 590.00p 550.00p 585.00p 19492
01/04/2021 565.00p 590.00p 550.00p 585.00p 19492
31/03/2021 560.00p 590.00p 555.00p 565.00p 24641
30/03/2021 565.00p 572.20p 553.30p 560.00p 22153
29/03/2021 575.00p 580.00p 552.67p 565.00p 145270
26/03/2021 565.00p 600.00p 560.00p 575.00p 14027
25/03/2021 580.00p 589.98p 561.67p 565.00p 5387
24/03/2021 585.00p 595.00p 570.00p 580.00p 21344
23/03/2021 585.00p 589.70p 575.55p 585.00p 4685
22/03/2021 585.00p 594.75p 575.00p 585.00p 4906
19/03/2021 585.00p 590.00p 570.00p 585.00p 5542
18/03/2021 580.00p 590.00p 568.00p 585.00p 37158
17/03/2021 630.00p 630.00p 571.00p 580.00p 19518
16/03/2021 610.00p 622.50p 600.55p 612.50p 9277
15/03/2021 610.00p 618.00p 600.00p 607.50p 5651
12/03/2021 605.00p 618.00p 590.00p 607.50p 5186
11/03/2021 610.00p 625.00p 592.55p 607.50p 16352
10/03/2021 610.00p 618.00p 591.11p 607.50p 11047
09/03/2021 610.00p 625.00p 590.00p 607.50p 16178
08/03/2021 610.00p 620.00p 602.00p 607.50p 12377
05/03/2021 595.00p 622.50p 595.00p 607.50p 5428
04/03/2021 567.50p 609.00p 567.50p 600.00p 6797
03/03/2021 560.00p 590.00p 560.00p 567.50p 5870
02/03/2021 560.00p 580.00p 560.00p 560.00p 10335
01/03/2021 550.00p 575.00p 545.00p 557.50p 290809
26/02/2021 550.00p 570.00p 545.00p 550.00p 13393
25/02/2021 550.00p 569.98p 550.00p 550.00p 7756
24/02/2021 542.50p 560.00p 537.55p 547.50p 4538
23/02/2021 550.00p 551.10p 537.50p 542.50p 3905
22/02/2021 550.00p 550.00p 530.00p 542.50p 20454
19/02/2021 537.50p 540.00p 535.56p 537.50p 13291
18/02/2021 537.50p 540.00p 537.50p 537.50p 12581
17/02/2021 537.50p 542.00p 537.20p 537.50p 10216
16/02/2021 550.00p 550.00p 537.50p 537.50p 24208
15/02/2021 550.00p 550.00p 535.58p 545.00p 23250
12/02/2021 550.00p 550.00p 532.55p 545.00p 3431
11/02/2021 550.00p 555.00p 532.55p 545.00p 6388
10/02/2021 545.00p 551.90p 537.50p 545.00p 6822
09/02/2021 550.00p 558.00p 530.05p 545.00p 3111
08/02/2021 555.00p 555.00p 540.00p 550.00p 11292
05/02/2021 555.00p 564.00p 544.00p 550.00p 10424
04/02/2021 570.00p 570.00p 540.05p 555.00p 16947
03/02/2021 570.00p 580.00p 555.00p 580.00p 4784
02/02/2021 570.00p 570.00p 553.75p 565.00p 8774
01/02/2021 570.00p 573.00p 550.80p 570.00p 16801
29/01/2021 570.00p 575.00p 550.00p 570.00p 12859
28/01/2021 602.50p 602.50p 560.00p 575.00p 9317
27/01/2021 607.50p 607.50p 587.25p 602.50p 22654
26/01/2021 607.50p 629.98p 587.36p 607.50p 22125
25/01/2021 567.50p 630.00p 565.55p 607.50p 34003
22/01/2021 550.00p 570.00p 550.00p 550.00p 7260
21/01/2021 550.00p 570.00p 550.00p 550.00p 2469
20/01/2021 530.00p 570.00p 530.00p 550.00p 5431
19/01/2021 530.00p 550.00p 527.00p 530.00p 6067
18/01/2021 530.00p 550.00p 510.00p 530.00p 7752
15/01/2021 515.00p 544.00p 515.00p 530.00p 20902
14/01/2021 513.00p 528.44p 503.75p 515.00p 2820
13/01/2021 513.00p 528.44p 503.50p 513.00p 2658
12/01/2021 505.00p 525.00p 503.50p 510.00p 5336
11/01/2021 505.00p 520.00p 490.00p 505.00p 8596
08/01/2021 485.00p 520.00p 482.40p 505.00p 13363
07/01/2021 485.00p 510.00p 480.00p 480.00p 5387
06/01/2021 485.00p 490.00p 480.00p 480.00p 626
05/01/2021 485.00p 490.00p 480.00p 480.00p 513
04/01/2021 480.00p 490.00p 477.75p 480.00p 3857
01/01/2021 480.00p 489.98p 480.00p 480.00p 1743
31/12/2020 480.00p 489.98p 480.00p 480.00p 1743
30/12/2020 480.00p 490.00p 477.60p 480.00p 1345
29/12/2020 480.00p 487.00p 477.20p 480.00p 8882
28/12/2020 480.00p 483.44p 480.00p 480.00p 1110
25/12/2020 480.00p 483.44p 480.00p 480.00p 1110
24/12/2020 480.00p 483.44p 480.00p 480.00p 1110
23/12/2020 480.00p 484.00p 477.00p 480.00p 3211
22/12/2020 480.00p 484.44p 477.00p 480.00p 736
21/12/2020 480.00p 487.44p 477.00p 480.00p 2207
18/12/2020 480.00p 488.69p 472.00p 480.00p 11444
17/12/2020 475.00p 488.74p 475.00p 480.00p 17907
16/12/2020 475.00p 488.74p 475.00p 480.00p 16294
15/12/2020 475.00p 488.79p 475.00p 480.00p 2526
14/12/2020 475.00p 488.80p 475.00p 480.00p 10816
11/12/2020 475.00p 484.50p 465.55p 475.00p 15543
10/12/2020 475.00p 487.50p 465.55p 475.00p 7938
09/12/2020 480.00p 480.00p 463.33p 475.00p 8102
08/12/2020 480.00p 489.00p 474.00p 480.00p 19770
07/12/2020 445.00p 480.00p 445.00p 475.00p 23850
04/12/2020 430.00p 449.00p 430.00p 440.00p 2144
03/12/2020 428.00p 440.00p 425.25p 435.00p 14280
02/12/2020 425.00p 440.00p 422.00p 430.00p 18478
01/12/2020 430.00p 439.98p 421.00p 430.00p 7572
30/11/2020 425.00p 437.55p 420.55p 430.00p 6853
27/11/2020 425.00p 440.00p 420.55p 430.00p 9359
26/11/2020 425.00p 438.00p 420.55p 430.00p 3376
25/11/2020 435.00p 438.70p 420.00p 430.00p 35522
24/11/2020 435.00p 435.00p 430.00p 435.00p 3286
23/11/2020 435.00p 435.00p 430.00p 435.00p 5858
20/11/2020 445.00p 450.00p 431.00p 435.00p 379180
19/11/2020 445.00p 445.00p 430.00p 445.00p 8001
18/11/2020 445.00p 445.00p 430.00p 445.00p 8160
17/11/2020 445.00p 445.00p 430.00p 445.00p 8861
16/11/2020 455.00p 455.00p 430.00p 445.00p 14607
13/11/2020 455.00p 455.00p 440.00p 455.00p 10772
12/11/2020 455.00p 455.00p 445.00p 455.00p 7514
10/11/2020 455.00p 480.00p 440.00p 465.00p 8274
09/11/2020 445.00p 470.00p 445.00p 455.00p 5720
06/11/2020 425.00p 460.00p 424.06p 450.00p 9174
05/11/2020 425.00p 437.00p 423.29p 425.00p 1654
04/11/2020 425.00p 433.00p 410.00p 425.00p 3444
03/11/2020 425.00p 432.12p 421.16p 425.00p 4854
02/11/2020 425.00p 432.22p 421.16p 425.00p 3935
30/10/2020 425.00p 430.40p 420.06p 425.00p 5212
29/10/2020 425.00p 430.34p 419.36p 425.00p 26231
28/10/2020 425.00p 430.37p 418.90p 425.00p 7437
27/10/2020 425.00p 440.00p 425.00p 425.00p 8393
26/10/2020 425.00p 438.00p 425.00p 425.00p 6890
23/10/2020 425.00p 433.98p 425.00p 425.00p 8254
22/10/2020 425.00p 434.55p 415.00p 425.00p 17582
21/10/2020 425.00p 434.55p 424.00p 425.00p 27059
20/10/2020 425.00p 431.00p 422.50p 430.00p 25481
19/10/2020 425.00p 436.40p 418.90p 425.00p 62752
16/10/2020 425.00p 439.98p 410.00p 430.00p 5938
15/10/2020 420.00p 430.00p 415.01p 425.00p 5729
14/10/2020 412.00p 430.00p 410.55p 420.00p 37982
13/10/2020 410.00p 418.00p 405.00p 412.00p 4948
12/10/2020 410.00p 415.00p 405.55p 412.00p 10156
09/10/2020 410.00p 415.20p 405.00p 412.00p 28605
08/10/2020 400.00p 418.44p 400.00p 405.00p 15780
07/10/2020 400.00p 409.75p 400.00p 400.00p 1168
06/10/2020 400.00p 409.88p 390.00p 400.00p 3706
05/10/2020 400.00p 410.00p 400.00p 400.00p 10717
02/10/2020 400.00p 409.98p 400.00p 400.00p 5974
01/10/2020 405.00p 410.00p 400.00p 400.00p 4481
30/09/2020 400.00p 410.00p 398.55p 400.00p 4981
29/09/2020 405.00p 410.00p 395.65p 400.00p 2709
28/09/2020 405.00p 410.00p 390.00p 400.00p 3830
25/09/2020 405.00p 410.00p 391.00p 400.00p 15463
24/09/2020 405.00p 409.88p 400.00p 400.00p 10570
23/09/2020 405.00p 410.00p 400.00p 400.00p 52824
22/09/2020 405.00p 410.00p 400.00p 400.00p 5836
21/09/2020 400.00p 410.00p 395.55p 400.00p 8602
18/09/2020 405.00p 412.00p 400.00p 412.00p 211681
17/09/2020 405.00p 409.90p 400.00p 400.00p 12837
16/09/2020 420.00p 420.00p 406.06p 407.00p 13664
15/09/2020 420.00p 420.00p 415.00p 420.00p 15759
14/09/2020 420.00p 430.00p 410.00p 420.00p 39255
11/09/2020 420.00p 423.40p 410.00p 420.00p 18661
10/09/2020 420.00p 427.44p 417.20p 420.00p 18680
09/09/2020 395.00p 427.60p 395.00p 420.00p 49606
08/09/2020 390.00p 397.00p 383.55p 390.00p 10722
07/09/2020 400.00p 400.00p 390.00p 395.00p 10604
04/09/2020 400.00p 400.00p 390.00p 400.00p 4909
03/09/2020 405.00p 405.00p 391.00p 400.00p 44517
02/09/2020 405.00p 405.00p 390.00p 405.00p 2904
01/09/2020 420.00p 420.00p 390.05p 405.00p 1181
31/08/2020 420.00p 420.00p 400.00p 415.00p 1321
28/08/2020 420.00p 420.00p 400.00p 415.00p 1321
27/08/2020 420.00p 420.00p 400.00p 415.00p 4743
26/08/2020 420.00p 420.00p 400.05p 415.00p 9493
25/08/2020 420.00p 420.00p 406.10p 415.00p 3388
24/08/2020 420.00p 420.00p 400.00p 415.00p 6117
21/08/2020 420.00p 430.00p 407.99p 415.00p 37348
20/08/2020 420.00p 428.94p 402.00p 415.00p 7982
19/08/2020 410.00p 429.00p 410.00p 415.00p 6890
18/08/2020 410.00p 422.00p 408.16p 410.00p 3146
17/08/2020 410.00p 420.00p 405.66p 410.00p 10202
14/08/2020 405.00p 414.50p 403.53p 410.00p 11132
13/08/2020 410.00p 414.55p 403.36p 410.00p 3555
12/08/2020 395.00p 410.00p 385.66p 410.00p 8455
11/08/2020 395.00p 402.37p 385.66p 395.00p 4371
10/08/2020 380.00p 403.00p 380.00p 395.00p 27619
07/08/2020 380.00p 390.00p 375.65p 380.00p 10970
06/08/2020 370.00p 384.55p 370.00p 380.00p 11080
05/08/2020 370.00p 373.80p 366.86p 370.00p 3294
04/08/2020 370.00p 373.90p 360.00p 370.00p 6144
03/08/2020 370.00p 374.00p 350.05p 370.00p 13839
31/07/2020 370.00p 374.74p 367.55p 370.00p 6709
30/07/2020 370.00p 374.80p 370.00p 370.00p 3173
29/07/2020 370.00p 374.80p 366.83p 370.00p 7398
28/07/2020 370.00p 374.80p 362.00p 362.00p 13008
27/07/2020 370.00p 389.99p 365.50p 370.00p 11346
24/07/2020 375.00p 390.00p 375.00p 375.00p 2235
23/07/2020 370.00p 390.00p 370.00p 375.00p 5176
22/07/2020 375.00p 390.00p 370.00p 375.00p 5722
21/07/2020 360.00p 380.00p 360.00p 375.00p 9783
20/07/2020 360.00p 369.98p 350.26p 355.00p 8033
17/07/2020 360.00p 365.00p 350.26p 355.00p 2045
16/07/2020 360.00p 364.84p 350.00p 355.00p 8589
15/07/2020 360.00p 365.00p 345.00p 355.00p 8285
14/07/2020 360.00p 365.00p 350.00p 355.00p 11954
13/07/2020 360.00p 365.00p 347.78p 355.00p 5509
10/07/2020 360.00p 360.00p 347.79p 355.00p 40856
09/07/2020 360.00p 360.00p 347.55p 355.00p 531
08/07/2020 360.00p 360.00p 347.55p 355.00p 1929
07/07/2020 360.00p 360.00p 355.00p 355.00p 28
06/07/2020 360.00p 370.00p 342.00p 355.00p 9254
03/07/2020 360.00p 365.60p 350.05p 355.00p 7364
02/07/2020 360.00p 367.00p 350.00p 355.00p 7852

*Close Price adjusted for both dividends and splits