Anpario (ANP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
01/07/2020 360.00p 360.00p 346.00p 355.00p 12903
30/06/2020 360.00p 360.00p 355.00p 355.00p 5587
29/06/2020 360.00p 360.00p 345.76p 355.00p 31211
26/06/2020 360.00p 360.00p 351.55p 355.00p 4030
25/06/2020 355.00p 364.60p 350.00p 355.00p 31410
24/06/2020 360.00p 360.00p 343.16p 350.00p 5313
23/06/2020 360.00p 360.00p 342.10p 350.00p 8785
22/06/2020 360.00p 360.00p 342.00p 350.00p 14446
19/06/2020 345.00p 354.44p 340.00p 350.00p 7124
18/06/2020 360.00p 360.00p 342.55p 345.00p 6159
17/06/2020 360.00p 360.00p 344.44p 355.00p 14175
16/06/2020 355.00p 369.98p 342.55p 355.00p 8111
15/06/2020 355.00p 355.00p 341.33p 355.00p 2224
12/06/2020 355.00p 355.00p 341.00p 355.00p 8170
11/06/2020 355.00p 355.00p 345.25p 355.00p 8479
10/06/2020 355.00p 355.00p 345.25p 355.00p 5313
09/06/2020 355.00p 355.00p 345.25p 355.00p 9301
08/06/2020 355.00p 355.00p 347.55p 355.00p 8071
05/06/2020 360.00p 360.00p 345.55p 355.00p 5424
04/06/2020 370.00p 370.00p 350.00p 360.00p 9674
03/06/2020 370.00p 370.00p 350.50p 365.00p 5082
02/06/2020 370.00p 370.00p 352.85p 365.00p 13889
01/06/2020 370.00p 370.00p 350.00p 365.00p 5424
29/05/2020 370.00p 370.00p 352.55p 365.00p 6504
28/05/2020 365.00p 365.00p 347.50p 365.00p 16669
27/05/2020 365.00p 370.00p 362.00p 370.00p 2650
26/05/2020 385.00p 385.00p 367.44p 370.00p 6413
25/05/2020 385.00p 389.44p 380.06p 385.00p 2134
22/05/2020 385.00p 389.44p 380.06p 385.00p 2134
21/05/2020 385.00p 385.00p 379.25p 385.00p 3973
20/05/2020 370.00p 389.98p 362.55p 385.00p 25201
19/05/2020 370.00p 373.00p 362.55p 370.00p 5539
18/05/2020 380.00p 380.00p 370.00p 370.00p 3847
15/05/2020 380.00p 380.00p 370.00p 380.00p 3782
14/05/2020 380.00p 380.00p 370.76p 380.00p 273
13/05/2020 380.00p 380.00p 370.65p 380.00p 3194
12/05/2020 380.00p 380.00p 372.25p 380.00p 3759
11/05/2020 370.00p 380.00p 365.00p 380.00p 13182
08/05/2020 370.00p 392.00p 366.00p 370.00p 8596
07/05/2020 370.00p 392.00p 366.00p 370.00p 8596
06/05/2020 370.00p 379.00p 365.01p 370.00p 2487
05/05/2020 370.00p 379.95p 363.66p 370.00p 3215
04/05/2020 370.00p 379.98p 363.66p 370.00p 4473
01/05/2020 370.00p 380.00p 360.00p 370.00p 2212
30/04/2020 380.00p 397.00p 360.05p 370.00p 16513
29/04/2020 380.00p 396.00p 363.55p 380.00p 27438
28/04/2020 350.00p 370.00p 350.00p 360.00p 2421
27/04/2020 350.00p 360.00p 343.55p 350.00p 4765
24/04/2020 350.00p 354.00p 340.00p 350.00p 5430
23/04/2020 370.00p 370.00p 342.00p 350.00p 11017
22/04/2020 370.00p 370.00p 355.00p 370.00p 5492
21/04/2020 385.00p 385.00p 360.00p 370.00p 18775
20/04/2020 385.00p 386.75p 375.00p 385.00p 4960
17/04/2020 380.00p 389.98p 375.00p 385.00p 7004
16/04/2020 405.00p 405.00p 360.00p 380.00p 9725
15/04/2020 405.00p 409.20p 392.00p 405.00p 26309
14/04/2020 405.00p 414.00p 390.01p 414.00p 24560
13/04/2020 405.00p 420.00p 390.01p 405.00p 12918
10/04/2020 405.00p 420.00p 390.01p 405.00p 12918
09/04/2020 405.00p 420.00p 390.01p 405.00p 12918
08/04/2020 385.00p 404.00p 379.00p 390.00p 25602
07/04/2020 345.00p 390.00p 340.00p 380.00p 20757
06/04/2020 355.00p 359.00p 330.00p 345.00p 39374
03/04/2020 325.00p 338.00p 310.30p 325.00p 6010
02/04/2020 325.00p 339.80p 325.00p 325.00p 11889
01/04/2020 325.00p 340.00p 310.01p 325.00p 10374
31/03/2020 310.00p 340.00p 310.00p 325.00p 14720
30/03/2020 300.00p 330.00p 297.00p 310.00p 15498
27/03/2020 290.00p 310.00p 281.75p 300.00p 16477
26/03/2020 270.00p 300.00p 270.00p 290.00p 11085
25/03/2020 270.00p 280.00p 270.00p 270.00p 13770
24/03/2020 270.00p 279.98p 260.00p 270.00p 3560
23/03/2020 270.00p 278.00p 265.55p 270.00p 11652
20/03/2020 230.00p 280.00p 230.00p 270.00p 30829
19/03/2020 230.00p 233.40p 222.00p 230.00p 6620
18/03/2020 225.00p 250.00p 222.00p 230.00p 21109
17/03/2020 265.00p 265.00p 215.00p 225.00p 19800
16/03/2020 310.00p 310.00p 250.30p 265.00p 22440
13/03/2020 310.00p 325.00p 300.20p 313.00p 7038
12/03/2020 325.00p 325.00p 300.00p 300.00p 31577
11/03/2020 340.00p 350.00p 324.00p 330.00p 15513
10/03/2020 335.00p 349.00p 330.00p 340.00p 9689
09/03/2020 335.00p 339.00p 320.25p 330.00p 20355
06/03/2020 350.00p 355.00p 347.00p 350.00p 19750
05/03/2020 350.00p 360.00p 345.00p 350.00p 8631
04/03/2020 350.00p 360.00p 346.00p 350.00p 5731
03/03/2020 350.00p 358.00p 342.00p 350.00p 3027
02/03/2020 350.00p 352.00p 344.00p 350.00p 16871
28/02/2020 360.00p 360.00p 344.00p 348.00p 50689
27/02/2020 360.00p 368.00p 352.55p 360.00p 3237
26/02/2020 350.00p 360.00p 350.00p 360.00p 21665
25/02/2020 350.00p 350.10p 347.00p 350.00p 4001
24/02/2020 350.00p 353.75p 346.00p 350.00p 24523
21/02/2020 350.00p 360.00p 349.93p 350.00p 203356
20/02/2020 350.00p 360.00p 345.00p 350.00p 13825
19/02/2020 343.00p 360.00p 343.00p 350.00p 215510
18/02/2020 340.00p 349.85p 340.00p 343.00p 6510
17/02/2020 340.00p 347.40p 335.00p 340.00p 10454
14/02/2020 340.00p 350.00p 330.00p 340.00p 16915
13/02/2020 340.00p 350.00p 335.00p 340.00p 12042
12/02/2020 340.00p 344.00p 333.20p 340.00p 11661
11/02/2020 340.00p 344.55p 333.20p 340.00p 3024
10/02/2020 330.00p 349.00p 328.55p 340.00p 11471
07/02/2020 320.00p 340.00p 320.00p 330.00p 6527
06/02/2020 310.00p 320.00p 310.00p 315.00p 84522
05/02/2020 300.00p 317.60p 293.51p 310.00p 15160
04/02/2020 293.00p 310.00p 292.25p 300.00p 53792
03/02/2020 320.00p 320.00p 290.00p 293.00p 53200
31/01/2020 325.00p 325.00p 310.00p 320.00p 37154
30/01/2020 325.00p 330.00p 322.20p 325.00p 314365
29/01/2020 340.00p 343.99p 337.16p 340.00p 7176
28/01/2020 340.00p 343.99p 337.16p 340.00p 6630
27/01/2020 340.00p 344.34p 336.88p 340.00p 4594
24/01/2020 340.00p 349.00p 336.75p 340.00p 19167
23/01/2020 340.00p 346.44p 336.25p 340.00p 9561
22/01/2020 340.00p 348.00p 330.00p 340.00p 43947
21/01/2020 340.00p 342.00p 336.00p 340.00p 7519
20/01/2020 340.00p 344.64p 330.00p 340.00p 14132
17/01/2020 340.00p 348.00p 335.00p 340.00p 7250
16/01/2020 340.00p 347.87p 340.00p 340.00p 15803
15/01/2020 340.00p 348.00p 340.00p 340.00p 1567
14/01/2020 340.00p 348.23p 340.00p 340.00p 9183
13/01/2020 340.00p 347.45p 340.00p 340.00p 8738
10/01/2020 340.00p 347.46p 337.51p 340.00p 21264
09/01/2020 340.00p 349.98p 336.75p 340.00p 8274
08/01/2020 340.00p 346.44p 333.33p 340.00p 12094
07/01/2020 340.00p 344.44p 340.00p 340.00p 11691
06/01/2020 340.00p 345.00p 333.33p 340.00p 3976
03/01/2020 340.00p 344.74p 335.50p 340.00p 18770
02/01/2020 340.00p 344.74p 340.00p 340.00p 9934
01/01/2020 335.00p 344.75p 335.00p 340.00p 16084
31/12/2019 335.00p 344.74p 335.00p 340.00p 16084
30/12/2019 330.00p 340.22p 326.40p 335.00p 29330
27/12/2019 330.00p 337.36p 325.55p 330.00p 10800
26/12/2019 330.00p 337.00p 330.00p 330.00p 1437
25/12/2019 330.00p 337.00p 330.00p 330.00p 1437
24/12/2019 330.00p 337.00p 330.00p 330.00p 1437
23/12/2019 330.00p 333.49p 325.55p 330.00p 6347
20/12/2019 330.00p 333.49p 321.10p 330.00p 8236
19/12/2019 330.00p 333.49p 325.00p 330.00p 4593
18/12/2019 330.00p 333.40p 321.00p 330.00p 10144
17/12/2019 330.00p 333.75p 325.00p 330.00p 6900
16/12/2019 330.00p 331.47p 320.20p 330.00p 14840
13/12/2019 330.00p 331.47p 327.75p 330.00p 6845
12/12/2019 330.00p 330.40p 323.15p 330.00p 1614
11/12/2019 330.00p 330.00p 323.15p 330.00p 7668
10/12/2019 330.00p 339.98p 324.59p 330.00p 10799
09/12/2019 330.00p 331.84p 324.38p 330.00p 9886
06/12/2019 330.00p 332.00p 323.15p 330.00p 8502
05/12/2019 330.00p 333.24p 325.56p 330.00p 3307
04/12/2019 330.00p 334.75p 325.10p 330.00p 2346
03/12/2019 330.00p 334.80p 323.36p 330.00p 4493
02/12/2019 330.00p 334.00p 322.66p 330.00p 11064
29/11/2019 330.00p 333.49p 322.55p 330.00p 7088
28/11/2019 330.00p 335.00p 321.66p 330.00p 6058
27/11/2019 330.00p 330.00p 321.55p 330.00p 13287
26/11/2019 330.00p 330.00p 320.26p 330.00p 13697
25/11/2019 330.00p 331.44p 322.06p 330.00p 14335
22/11/2019 330.00p 333.84p 321.55p 330.00p 7044
21/11/2019 330.00p 334.00p 329.90p 330.00p 3150
20/11/2019 330.00p 330.00p 320.20p 330.00p 3946
19/11/2019 330.00p 330.00p 320.01p 330.00p 1407
18/11/2019 330.00p 330.00p 320.20p 330.00p 8832
15/11/2019 330.00p 333.98p 322.52p 330.00p 8684
14/11/2019 330.00p 335.95p 330.00p 330.00p 3920
13/11/2019 330.00p 335.95p 326.50p 330.00p 7512

*Close Price adjusted for both dividends and splits