UK Markets closed

Anpario plc (ANP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
465.00+10.00 (+2.20%)
At close: 03:23PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022455.00480.00456.80465.00465.007,371
24 Nov 2022440.00472.50441.65455.00455.009,880
23 Nov 2022440.00450.00439.00437.50437.502,008
22 Nov 2022435.00450.00437.45437.50437.503,815
21 Nov 2022435.00450.00435.00435.00435.005,925
18 Nov 2022440.00459.00429.60435.00435.0015,770
17 Nov 2022437.50455.00438.25440.00440.0012,843
16 Nov 2022437.50460.00438.25437.50437.506,430
15 Nov 2022430.00450.00426.00437.50437.5023,539
14 Nov 2022430.00436.00420.14430.00430.0018,715
11 Nov 2022427.50430.00425.50430.00430.0013,160
10 Nov 2022430.00437.00415.00427.50427.504,126
09 Nov 2022430.00435.00420.00430.00430.0015,340
08 Nov 2022380.00438.00393.00430.00430.0053,422
07 Nov 2022385.00387.50377.00380.00380.0052,110
04 Nov 2022370.00375.00363.24375.00375.0020,078
03 Nov 2022375.00380.00360.00370.00370.0023,317
02 Nov 2022385.00373.89362.00370.00370.004,576
01 Nov 2022375.00376.00365.00375.00375.007,944
31 Oct 2022375.00374.99374.89375.00375.004,670
28 Oct 2022375.00374.99370.05375.00375.004,967
27 Oct 2022375.00375.75371.15375.00375.0076,649
26 Oct 2022385.00374.74370.00375.00375.0011,135
25 Oct 2022375.00375.24370.02375.00375.007,250
24 Oct 2022385.00375.88370.02375.00375.0014,725
21 Oct 2022385.00377.41370.00375.00375.0031,611
20 Oct 2022385.00381.00370.00375.00375.0020,829
19 Oct 2022395.00388.44375.00385.00385.0020,888
18 Oct 2022395.00389.74380.00395.00395.008,506
17 Oct 2022395.00395.00380.00395.00395.0022,333
14 Oct 2022410.00403.89388.00395.00395.0040,671
13 Oct 2022410.00405.00400.50410.00410.007,086
12 Oct 2022410.00408.50402.00410.00410.004,482
11 Oct 2022415.00413.89400.00410.00410.0021,585
10 Oct 2022415.00414.99413.00415.00415.009,503
07 Oct 2022415.00415.00414.99415.00415.004,222
06 Oct 2022415.00418.00413.00415.00415.0023,604
05 Oct 2022415.00418.90410.00415.00415.0017,282
04 Oct 2022415.00415.00410.05415.00415.0030,458
03 Oct 2022415.00418.00410.02415.00415.009,659
30 Sept 2022415.00420.00411.26415.00415.0035,509
29 Sept 2022425.00427.99411.00415.00415.008,262
28 Sept 2022430.00438.00417.69425.00425.00122,922
27 Sept 2022430.00428.00427.49430.00430.003,704
26 Sept 2022437.50432.50420.02428.00428.0020,054
23 Sept 2022440.00435.00425.00435.00435.008,720
22 Sept 2022450.00445.00430.00440.00440.0022,803
21 Sept 2022460.00455.00441.00450.00450.0016,794
20 Sept 2022475.00473.44450.00460.00460.0015,530
16 Sept 2022495.00488.74470.00475.00475.0032,081
15 Sept 2022495.00495.00488.88490.00490.004,844
14 Sept 2022545.00546.40480.00490.00490.0045,569
13 Sept 2022570.00556.40550.25570.00570.009,885
12 Sept 2022556.40556.40550.25570.00570.0011,098
09 Sept 2022570.00557.50550.00570.00570.00879
08 Sept 2022570.00575.00557.50570.00570.008,364
07 Sept 2022570.00564.00550.00570.00570.002,591
06 Sept 2022570.00585.00550.00570.00570.0016,052
05 Sept 2022575.00585.00561.00575.00575.0018,416
02 Sept 2022575.00576.50565.55575.00575.006,499
01 Sept 2022575.00576.50565.00575.00575.006,424
31 Aug 2022575.00588.00562.00575.00575.0015,260
30 Aug 2022575.00585.00570.00580.00580.009,677
26 Aug 2022580.00585.00570.55580.00580.001,165
25 Aug 2022585.00584.00570.02580.00580.004,946
24 Aug 2022585.00586.14573.55585.00585.004,147
23 Aug 2022585.00586.33570.00585.00585.005,626
22 Aug 2022590.00588.50571.24585.00585.002,669
19 Aug 2022595.00602.00580.00590.00590.004,849
18 Aug 2022603.00604.00585.00595.00595.0010,559
17 Aug 2022600.00609.95590.00600.00600.007,797
16 Aug 2022600.00605.00598.00600.00600.005,839
15 Aug 2022603.00610.84597.00598.00598.0010,368
12 Aug 2022603.00611.16600.00603.00603.006,489
11 Aug 2022603.00611.16597.00603.00603.009,414
10 Aug 2022603.00611.50586.33603.00603.0012,168
09 Aug 2022580.00605.00589.00603.00603.0041,178
08 Aug 2022565.00580.00579.00565.00565.003,260
05 Aug 2022572.00580.00567.00570.00570.0012,266
04 Aug 2022575.00589.70568.00572.00572.0014,981
03 Aug 2022555.00590.00560.55575.00575.0013,645
02 Aug 2022555.00570.00558.55555.00555.0011,457
01 Aug 2022560.00566.00558.00566.00566.0011,738
29 Jul 2022555.00570.00555.00570.00570.0013,352
28 Jul 2022570.00580.00560.00555.00555.0011,838
27 Jul 2022565.00587.00566.00575.00575.001,796
26 Jul 2022555.00578.00556.00565.00565.007,055
25 Jul 2022555.00564.00555.00555.00555.005,774
22 Jul 2022555.00570.00546.00555.00555.005,767
21 Jul 2022550.00570.00545.00555.00555.008,085
20 Jul 2022530.00560.00520.00550.00550.0026,610
19 Jul 2022535.00540.00526.24530.00530.0015,536
18 Jul 2022530.00550.00522.00535.00535.0010,428
15 Jul 2022530.00540.00517.50525.00525.001,749
14 Jul 2022530.00539.00513.00525.00525.004,315
13 Jul 2022530.00542.00512.00530.00530.001,885
12 Jul 2022510.00550.00514.90530.00530.0010,331
11 Jul 2022510.00519.95505.00510.00510.0010,282
08 Jul 2022510.00519.95513.16510.00510.001,139
07 Jul 2022510.00520.00513.00510.00510.001,689
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...