Anpario plc (ANP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:39PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 287.50 | 296.90 | 282.00 | 292.50 | 292.50 | 15,121 |
| 25 Jul 2024 | 285.00 | 286.00 | 280.50 | 285.00 | 285.00 | 9,295 |
| 24 Jul 2024 | 292.50 | 295.00 | 280.00 | 285.00 | 285.00 | 22,892 |
| 23 Jul 2024 | 300.00 | 302.57 | 291.31 | 292.50 | 292.50 | 12,812 |
| 22 Jul 2024 | 300.00 | 304.90 | 297.33 | 300.00 | 300.00 | 4,986 |
| 19 Jul 2024 | 305.00 | 310.00 | 297.27 | 300.00 | 300.00 | 16,870 |
| 18 Jul 2024 | 305.00 | 306.50 | 301.00 | 305.00 | 305.00 | 16,824 |
| 17 Jul 2024 | 305.00 | 310.00 | 300.50 | 305.00 | 305.00 | 15,006 |
| 16 Jul 2024 | 317.50 | 314.20 | 301.00 | 305.00 | 305.00 | 19,179 |
| 15 Jul 2024 | 325.00 | 325.50 | 311.50 | 317.50 | 317.50 | 14,743 |
| 12 Jul 2024 | 327.50 | 334.85 | 321.00 | 325.00 | 325.00 | 13,933 |
| 11 Jul 2024 | 335.00 | 339.90 | 321.75 | 327.50 | 327.50 | 34,441 |
| 11 Jul 2024 | 7.5 Dividend | |||||
| 10 Jul 2024 | 335.00 | 340.00 | 332.00 | 337.50 | 330.00 | 12,191 |
| 09 Jul 2024 | 332.50 | 340.00 | 333.16 | 335.00 | 327.56 | 7,326 |
| 08 Jul 2024 | 310.00 | 335.00 | 315.00 | 332.50 | 325.11 | 70,068 |
| 05 Jul 2024 | 307.50 | 319.80 | 310.42 | 310.00 | 303.11 | 14,043 |
| 04 Jul 2024 | 302.50 | 314.85 | 296.00 | 307.50 | 300.67 | 24,760 |
| 03 Jul 2024 | 307.50 | 309.85 | 295.82 | 302.50 | 295.78 | 42,844 |
| 02 Jul 2024 | 305.00 | 315.00 | 302.50 | 307.50 | 300.67 | 27,854 |
| 01 Jul 2024 | 302.50 | 309.25 | 296.00 | 305.00 | 298.22 | 22,106 |
| 28 Jun 2024 | 302.50 | 310.00 | 302.16 | 302.50 | 295.78 | 23,035 |
| 27 Jun 2024 | 302.50 | 309.85 | 301.40 | 302.50 | 295.78 | 13,966 |
| 26 Jun 2024 | 305.00 | 312.70 | 297.00 | 302.50 | 295.78 | 44,211 |
| 25 Jun 2024 | 297.50 | 305.00 | 286.00 | 305.00 | 298.22 | 76,968 |
| 24 Jun 2024 | 300.00 | 301.74 | 295.13 | 297.50 | 290.89 | 26,071 |
| 21 Jun 2024 | 300.00 | 301.99 | 295.00 | 297.50 | 290.89 | 27,557 |
| 20 Jun 2024 | 300.00 | 304.90 | 295.10 | 300.00 | 293.33 | 8,245 |
| 19 Jun 2024 | 300.00 | 304.90 | 297.10 | 300.00 | 293.33 | 2,369 |
| 18 Jun 2024 | 300.00 | 297.05 | 297.05 | 300.00 | 293.33 | 1,000 |
| 17 Jun 2024 | 300.00 | 304.90 | 295.10 | 300.00 | 293.33 | 4,519 |
| 14 Jun 2024 | 302.50 | 305.70 | 298.70 | 300.00 | 293.33 | 4,479 |
| 13 Jun 2024 | 302.50 | 309.85 | 295.15 | 302.50 | 295.78 | 17,192 |
| 12 Jun 2024 | 302.50 | 310.00 | 295.15 | 302.50 | 295.78 | 4,853 |
| 11 Jun 2024 | 302.50 | 303.40 | 296.75 | 302.50 | 295.78 | 8,983 |
| 10 Jun 2024 | 307.50 | 309.95 | 298.05 | 302.50 | 295.78 | 8,310 |
| 07 Jun 2024 | 307.50 | 309.95 | 305.00 | 307.50 | 300.67 | 50,706 |
| 06 Jun 2024 | 315.00 | 311.50 | 304.00 | 307.50 | 300.67 | 60,380 |
| 05 Jun 2024 | 307.50 | 320.00 | 304.00 | 315.00 | 308.00 | 132,788 |
| 04 Jun 2024 | 300.00 | 310.00 | 295.10 | 307.50 | 300.67 | 20,048 |
| 03 Jun 2024 | 285.00 | 304.00 | 285.10 | 298.00 | 291.38 | 57,457 |
| 31 May 2024 | 282.50 | 290.00 | 283.25 | 285.00 | 278.67 | 20,247 |
| 30 May 2024 | 282.50 | 285.00 | 282.40 | 282.50 | 276.22 | 38,320 |
| 29 May 2024 | 265.00 | 287.00 | 269.45 | 282.50 | 276.22 | 115,648 |
| 28 May 2024 | 265.00 | 269.90 | 263.10 | 265.00 | 259.11 | 10,905 |
| 24 May 2024 | 255.00 | 270.00 | 257.05 | 265.00 | 259.11 | 21,855 |
| 23 May 2024 | 252.50 | 260.00 | 251.00 | 255.00 | 249.33 | 8,848 |
| 22 May 2024 | 252.50 | 256.80 | 248.50 | 252.50 | 246.89 | 38,353 |
| 21 May 2024 | 255.00 | 259.90 | 250.00 | 252.50 | 246.89 | 26,710 |
| 20 May 2024 | 255.00 | 259.90 | 250.00 | 255.00 | 249.33 | 5,488 |
| 17 May 2024 | 265.00 | 269.90 | 250.00 | 255.00 | 249.33 | 27,784 |
| 16 May 2024 | 270.00 | 265.50 | 252.00 | 265.00 | 259.11 | 156,799 |
| 15 May 2024 | 270.00 | 271.89 | 265.10 | 270.00 | 264.00 | 32,529 |
| 14 May 2024 | 270.00 | 272.45 | 269.05 | 270.00 | 264.00 | 11,287 |
| 13 May 2024 | 272.50 | 273.38 | 268.75 | 270.00 | 264.00 | 9,810 |
| 10 May 2024 | 272.50 | 274.73 | 270.05 | 272.50 | 266.44 | 18,141 |
| 09 May 2024 | 270.00 | 275.00 | 271.00 | 272.50 | 266.44 | 6,778 |
| 08 May 2024 | 265.00 | 274.90 | 265.00 | 270.00 | 264.00 | 18,391 |
| 07 May 2024 | 265.00 | 271.23 | 264.36 | 265.00 | 259.11 | 14,596 |
| 03 May 2024 | 265.00 | 269.22 | 262.66 | 265.00 | 259.11 | 7,952 |
| 02 May 2024 | 265.00 | 269.50 | 260.00 | 265.00 | 259.11 | 8,667 |
| 01 May 2024 | 265.00 | 270.00 | 262.66 | 265.00 | 259.11 | 11,615 |
| 30 Apr 2024 | 260.00 | 269.90 | 260.05 | 265.00 | 259.11 | 7,650 |
| 29 Apr 2024 | 255.00 | 265.00 | 254.91 | 260.00 | 254.22 | 26,583 |
| 26 Apr 2024 | 255.00 | 260.00 | 254.55 | 255.00 | 249.33 | 10,628 |
| 25 Apr 2024 | 255.00 | 259.00 | 253.55 | 255.00 | 249.33 | 21,017 |
| 24 Apr 2024 | 250.00 | 259.00 | 250.15 | 255.00 | 249.33 | 19,468 |
| 23 Apr 2024 | 250.00 | 254.90 | 249.26 | 250.00 | 244.44 | 15,530 |
| 22 Apr 2024 | 250.00 | 253.70 | 249.00 | 250.00 | 244.44 | 16,168 |
| 19 Apr 2024 | 250.00 | 254.90 | 251.50 | 250.00 | 244.44 | 2,008 |
| 18 Apr 2024 | 250.00 | 254.90 | 249.00 | 250.00 | 244.44 | 5,286 |
| 17 Apr 2024 | 250.00 | 254.90 | 245.10 | 250.00 | 244.44 | 6,716 |
| 16 Apr 2024 | 245.00 | 254.00 | 248.90 | 250.00 | 244.44 | 8,244 |
| 15 Apr 2024 | 245.00 | 250.00 | 246.19 | 245.00 | 239.56 | 14,779 |
| 12 Apr 2024 | 245.00 | 250.00 | 240.00 | 245.00 | 239.56 | 18,044 |
| 11 Apr 2024 | 245.00 | 247.49 | 240.00 | 245.00 | 239.56 | 26,578 |
| 10 Apr 2024 | 250.00 | 249.00 | 240.00 | 245.00 | 239.56 | 27,130 |
| 09 Apr 2024 | 232.50 | 250.00 | 229.50 | 250.00 | 244.44 | 66,020 |
| 08 Apr 2024 | 235.00 | 237.62 | 233.00 | 232.50 | 227.33 | 31,975 |
| 05 Apr 2024 | 232.50 | 240.00 | 231.00 | 235.00 | 229.78 | 24,458 |
| 04 Apr 2024 | 235.00 | 240.00 | 235.63 | 235.00 | 229.78 | 32,827 |
| 03 Apr 2024 | 232.50 | 240.00 | 230.00 | 235.00 | 229.78 | 64,838 |
| 02 Apr 2024 | 230.00 | 235.00 | 225.00 | 232.50 | 227.33 | 97,989 |
| 28 Mar 2024 | 230.00 | 231.75 | 227.00 | 230.00 | 224.89 | 67,581 |
| 27 Mar 2024 | 232.50 | 234.90 | 225.15 | 230.00 | 224.89 | 47,708 |
| 26 Mar 2024 | 232.50 | 235.00 | 230.74 | 232.50 | 227.33 | 95,536 |
| 25 Mar 2024 | 232.50 | 240.00 | 225.15 | 232.50 | 227.33 | 81,029 |
| 22 Mar 2024 | 232.50 | 239.90 | 229.71 | 232.50 | 227.33 | 69,838 |
| 21 Mar 2024 | 232.50 | 239.85 | 228.15 | 232.50 | 227.33 | 84,039 |
| 20 Mar 2024 | 230.00 | 240.00 | 230.55 | 235.00 | 229.78 | 201,520 |
| 19 Mar 2024 | 230.00 | 230.00 | 221.35 | 230.00 | 224.89 | 5,727 |
| 18 Mar 2024 | 230.00 | 230.25 | 221.00 | 230.00 | 224.89 | 29,147 |
| 15 Mar 2024 | 230.00 | 228.24 | 221.00 | 230.00 | 224.89 | 5,553 |
| 14 Mar 2024 | 230.00 | 229.44 | 223.60 | 230.00 | 224.89 | 3,207 |
| 13 Mar 2024 | 230.00 | 230.30 | 221.55 | 230.00 | 224.89 | 3,653 |
| 12 Mar 2024 | 230.00 | 233.75 | 221.55 | 230.00 | 224.89 | 5,284 |
| 11 Mar 2024 | 230.00 | 236.44 | 223.55 | 230.00 | 224.89 | 3,757 |
| 08 Mar 2024 | 230.00 | 237.00 | 220.00 | 230.00 | 224.89 | 7,480 |
| 07 Mar 2024 | 230.00 | 239.80 | 222.35 | 230.00 | 224.89 | 3,200 |
| 06 Mar 2024 | 230.00 | 239.00 | 227.00 | 230.00 | 224.89 | 10,682 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.