Anpario plc (ANP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 255.00 | 260.00 | 254.55 | 255.00 | 255.00 | 10,628 |
| 25 Apr 2024 | 255.00 | 259.00 | 253.55 | 255.00 | 255.00 | 21,017 |
| 24 Apr 2024 | 250.00 | 259.00 | 250.15 | 255.00 | 255.00 | 19,468 |
| 23 Apr 2024 | 250.00 | 254.90 | 249.26 | 250.00 | 250.00 | 15,530 |
| 22 Apr 2024 | 250.00 | 253.70 | 249.00 | 250.00 | 250.00 | 16,168 |
| 19 Apr 2024 | 250.00 | 254.90 | 251.50 | 250.00 | 250.00 | 2,008 |
| 18 Apr 2024 | 250.00 | 254.90 | 249.00 | 250.00 | 250.00 | 5,286 |
| 17 Apr 2024 | 250.00 | 254.90 | 245.10 | 250.00 | 250.00 | 6,716 |
| 16 Apr 2024 | 245.00 | 254.00 | 248.90 | 250.00 | 250.00 | 8,244 |
| 15 Apr 2024 | 245.00 | 250.00 | 246.19 | 245.00 | 245.00 | 14,779 |
| 12 Apr 2024 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 18,044 |
| 11 Apr 2024 | 245.00 | 247.49 | 240.00 | 245.00 | 245.00 | 26,578 |
| 10 Apr 2024 | 250.00 | 249.00 | 240.00 | 245.00 | 245.00 | 27,130 |
| 09 Apr 2024 | 232.50 | 250.00 | 229.50 | 250.00 | 250.00 | 66,020 |
| 08 Apr 2024 | 235.00 | 237.62 | 233.00 | 232.50 | 232.50 | 31,975 |
| 05 Apr 2024 | 232.50 | 240.00 | 231.00 | 235.00 | 235.00 | 24,458 |
| 04 Apr 2024 | 235.00 | 240.00 | 235.63 | 235.00 | 235.00 | 32,827 |
| 03 Apr 2024 | 232.50 | 240.00 | 230.00 | 235.00 | 235.00 | 64,838 |
| 02 Apr 2024 | 230.00 | 235.00 | 225.00 | 232.50 | 232.50 | 97,989 |
| 28 Mar 2024 | 230.00 | 231.75 | 227.00 | 230.00 | 230.00 | 67,581 |
| 27 Mar 2024 | 232.50 | 234.90 | 225.15 | 230.00 | 230.00 | 47,708 |
| 26 Mar 2024 | 232.50 | 235.00 | 230.74 | 232.50 | 232.50 | 95,536 |
| 25 Mar 2024 | 232.50 | 240.00 | 225.15 | 232.50 | 232.50 | 81,029 |
| 22 Mar 2024 | 232.50 | 239.90 | 229.71 | 232.50 | 232.50 | 69,838 |
| 21 Mar 2024 | 232.50 | 239.85 | 228.15 | 232.50 | 232.50 | 84,039 |
| 20 Mar 2024 | 230.00 | 240.00 | 230.55 | 235.00 | 235.00 | 201,520 |
| 19 Mar 2024 | 230.00 | 230.00 | 221.35 | 230.00 | 230.00 | 5,727 |
| 18 Mar 2024 | 230.00 | 230.25 | 221.00 | 230.00 | 230.00 | 29,147 |
| 15 Mar 2024 | 230.00 | 228.24 | 221.00 | 230.00 | 230.00 | 5,553 |
| 14 Mar 2024 | 230.00 | 229.44 | 223.60 | 230.00 | 230.00 | 3,207 |
| 13 Mar 2024 | 230.00 | 230.30 | 221.55 | 230.00 | 230.00 | 3,653 |
| 12 Mar 2024 | 230.00 | 233.75 | 221.55 | 230.00 | 230.00 | 5,284 |
| 11 Mar 2024 | 230.00 | 236.44 | 223.55 | 230.00 | 230.00 | 3,757 |
| 08 Mar 2024 | 230.00 | 237.00 | 220.00 | 230.00 | 230.00 | 7,480 |
| 07 Mar 2024 | 230.00 | 239.80 | 222.35 | 230.00 | 230.00 | 3,200 |
| 06 Mar 2024 | 230.00 | 239.00 | 227.00 | 230.00 | 230.00 | 10,682 |
| 05 Mar 2024 | 230.00 | 239.80 | 223.75 | 230.00 | 230.00 | 20,744 |
| 04 Mar 2024 | 230.00 | 237.44 | 220.00 | 230.00 | 230.00 | 7,713 |
| 01 Mar 2024 | 227.50 | 239.80 | 228.05 | 230.00 | 230.00 | 10,982 |
| 29 Feb 2024 | 227.50 | 233.40 | 227.50 | 227.50 | 227.50 | 7,576 |
| 28 Feb 2024 | 235.00 | 233.74 | 229.55 | 227.50 | 227.50 | 2,972 |
| 27 Feb 2024 | 235.00 | 232.99 | 230.10 | 235.00 | 235.00 | 4,526 |
| 26 Feb 2024 | 235.00 | 233.43 | 231.00 | 235.00 | 235.00 | 3,339 |
| 23 Feb 2024 | 235.00 | 233.74 | 231.00 | 235.00 | 235.00 | 4,369 |
| 22 Feb 2024 | 235.00 | 233.74 | 232.50 | 235.00 | 235.00 | 9,570 |
| 21 Feb 2024 | 235.00 | 233.34 | 231.00 | 235.00 | 235.00 | 6,756 |
| 20 Feb 2024 | 235.00 | 234.75 | 231.00 | 235.00 | 235.00 | 7,041 |
| 19 Feb 2024 | 240.00 | 238.80 | 235.00 | 235.00 | 235.00 | 7,771 |
| 16 Feb 2024 | 240.00 | 239.75 | 235.00 | 240.00 | 240.00 | 15,228 |
| 15 Feb 2024 | 232.50 | 241.70 | 234.95 | 240.00 | 240.00 | 16,325 |
| 14 Feb 2024 | 247.50 | 247.00 | 231.00 | 232.50 | 232.50 | 17,777 |
| 13 Feb 2024 | 252.50 | 248.74 | 245.00 | 250.00 | 250.00 | 4,554 |
| 12 Feb 2024 | 250.00 | 250.00 | 245.50 | 252.50 | 252.50 | 16,226 |
| 09 Feb 2024 | 255.00 | 259.90 | 246.00 | 250.00 | 250.00 | 9,401 |
| 08 Feb 2024 | 260.00 | 254.75 | 248.00 | 255.00 | 255.00 | 2,616 |
| 07 Feb 2024 | 262.50 | 258.44 | 255.00 | 260.00 | 260.00 | 12,923 |
| 06 Feb 2024 | 262.50 | 258.70 | 256.15 | 262.50 | 262.50 | 1,920 |
| 05 Feb 2024 | 262.50 | 260.55 | 255.15 | 262.50 | 262.50 | 9,275 |
| 02 Feb 2024 | 262.50 | 260.98 | 256.50 | 262.50 | 262.50 | 2,442 |
| 01 Feb 2024 | 262.50 | 261.75 | 257.00 | 262.50 | 262.50 | 5,185 |
| 31 Jan 2024 | 262.50 | 269.00 | 258.00 | 262.50 | 262.50 | 25,325 |
| 30 Jan 2024 | 262.50 | 266.99 | 260.00 | 262.50 | 262.50 | 2,857 |
| 29 Jan 2024 | 262.50 | 268.49 | 260.00 | 262.50 | 262.50 | 5,306 |
| 26 Jan 2024 | 252.50 | 269.00 | 254.00 | 262.50 | 262.50 | 13,781 |
| 25 Jan 2024 | 252.50 | 259.85 | 251.55 | 252.50 | 252.50 | 5,114 |
| 24 Jan 2024 | 257.50 | 264.00 | 247.55 | 252.50 | 252.50 | 65,974 |
| 23 Jan 2024 | 237.50 | 241.00 | 235.00 | 240.00 | 240.00 | 41,412 |
| 22 Jan 2024 | 245.00 | 244.25 | 236.00 | 237.50 | 237.50 | 3,116 |
| 19 Jan 2024 | 245.00 | 247.00 | 240.00 | 245.00 | 245.00 | 9,108 |
| 18 Jan 2024 | 245.00 | 240.50 | 240.35 | 245.00 | 245.00 | 3,255 |
| 17 Jan 2024 | 245.00 | 244.99 | 240.30 | 245.00 | 245.00 | 2,108 |
| 16 Jan 2024 | 245.00 | 246.98 | 241.05 | 245.00 | 245.00 | 4,421 |
| 15 Jan 2024 | 240.76 | 244.80 | 240.55 | 245.00 | 245.00 | 8,199 |
| 12 Jan 2024 | 247.50 | 258.50 | 240.30 | 245.00 | 245.00 | 7,227 |
| 11 Jan 2024 | 247.50 | 247.45 | 242.00 | 247.50 | 247.50 | 16,318 |
| 10 Jan 2024 | 260.00 | 258.99 | 240.50 | 247.50 | 247.50 | 19,512 |
| 09 Jan 2024 | 260.00 | 259.48 | 252.55 | 260.00 | 260.00 | 28,172 |
| 08 Jan 2024 | 260.00 | 264.90 | 255.75 | 260.00 | 260.00 | 10,085 |
| 05 Jan 2024 | 260.00 | 260.49 | 255.50 | 260.00 | 260.00 | 17,836 |
| 04 Jan 2024 | 257.50 | 261.74 | 255.15 | 260.00 | 260.00 | 12,807 |
| 03 Jan 2024 | 257.50 | 262.25 | 254.62 | 257.50 | 257.50 | 12,913 |
| 02 Jan 2024 | 257.50 | 262.90 | 252.00 | 257.50 | 257.50 | 16,598 |
| 29 Dec 2023 | 257.50 | 263.70 | 253.85 | 257.50 | 257.50 | 2,218 |
| 28 Dec 2023 | 257.50 | 264.00 | 253.55 | 257.50 | 257.50 | 432 |
| 27 Dec 2023 | 260.00 | 264.00 | 256.26 | 257.50 | 257.50 | 5,416 |
| 22 Dec 2023 | 260.00 | 264.90 | 256.00 | 260.00 | 260.00 | 13,922 |
| 21 Dec 2023 | 260.00 | 262.95 | 255.00 | 260.00 | 260.00 | 2,498 |
| 20 Dec 2023 | 255.00 | 264.90 | 250.30 | 260.00 | 260.00 | 19,422 |
| 19 Dec 2023 | 255.00 | 259.90 | 250.80 | 255.00 | 255.00 | 7,083 |
| 18 Dec 2023 | 257.50 | 264.90 | 251.60 | 255.00 | 255.00 | 28,287 |
| 15 Dec 2023 | 257.50 | 265.00 | 256.76 | 257.50 | 257.50 | 1,655 |
| 14 Dec 2023 | 257.50 | 262.75 | 256.58 | 257.50 | 257.50 | 1,474 |
| 13 Dec 2023 | 257.50 | 260.00 | 255.55 | 257.50 | 257.50 | 8,384 |
| 12 Dec 2023 | 255.00 | 260.00 | 253.55 | 257.50 | 257.50 | 19,268 |
| 11 Dec 2023 | 255.00 | 259.65 | 252.55 | 255.00 | 255.00 | 7,408 |
| 08 Dec 2023 | 255.00 | 258.50 | 251.02 | 255.00 | 255.00 | 21,678 |
| 07 Dec 2023 | 255.00 | 259.90 | 256.35 | 255.00 | 255.00 | 5,127 |
| 06 Dec 2023 | 257.50 | 257.16 | 252.40 | 255.00 | 255.00 | 14,005 |
| 05 Dec 2023 | 260.00 | 263.40 | 257.16 | 257.50 | 257.50 | 14,914 |
| 04 Dec 2023 | 260.00 | 261.50 | 256.53 | 260.00 | 260.00 | 7,392 |
| *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.