1. Share Prices

  2. Anpario PLC (ANP)

361.80p+1.80 (+0.50%)20 Dec 2024, 13:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Anpario PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 19, 2024367.50p363.90p347.20p360.00p48,843
Dec 18, 2024370.00p370.40p362.75p367.50p18,344
Dec 17, 2024385.00p384.00p366.11p370.00p27,973
Dec 16, 2024385.00p388.00p380.10p385.00p32,758
Dec 13, 2024380.00p394.50p380.00p385.00p89,737
Dec 12, 2024372.50p389.43p372.00p380.00p27,040
Dec 11, 2024372.50p377.75p372.84p372.50p11,634
Dec 10, 2024372.50p378.50p362.26p372.50p36,443
Dec 9, 2024355.00p379.00p359.90p372.50p116,300
Dec 6, 2024340.00p360.00p330.20p355.00p55,266
Dec 5, 2024340.00p338.59p331.36p340.00p30,345
Dec 4, 2024340.00p339.73p331.17p340.00p5,961
Dec 3, 2024335.00p344.50p331.00p340.00p40,560
Dec 2, 2024335.00p339.00p331.50p335.00p42,848
Nov 29, 2024332.50p337.89p327.64p335.00p9,237
Nov 28, 2024332.50p336.00p325.00p332.50p14,045
Nov 27, 2024335.00p338.70p326.66p332.50p24,106
Nov 26, 2024335.00p335.00p331.78p335.00p16,147
Nov 25, 2024337.50p338.40p330.50p335.00p16,180
Nov 22, 2024337.50p337.93p335.00p337.50p9,678
Nov 21, 2024340.00p340.44p335.56p337.50p12,187
Nov 20, 2024345.00p345.00p336.50p340.00p16,681
Nov 19, 2024340.00p346.66p340.00p345.00p22,573
Nov 18, 2024357.50p364.73p344.00p342.50p56,954
Nov 15, 2024345.00p360.00p345.10p357.50p21,454
Nov 14, 2024352.50p353.70p343.15p345.00p25,034
Nov 13, 2024355.00p357.89p350.50p355.00p20,717
Nov 12, 2024352.50p368.74p351.58p355.00p83,791
Nov 11, 2024337.50p357.80p336.75p352.50p116,442
Nov 8, 2024317.50p343.00p315.50p335.00p185,573
Nov 7, 2024315.00p323.45p313.81p317.50p17,350
Nov 6, 2024312.50p319.20p311.50p315.00p16,175
Nov 5, 2024320.00p323.75p310.05p312.50p48,130
Nov 4, 2024315.00p321.20p311.50p320.00p26,768
Nov 1, 2024320.00p320.00p315.00p315.00p29,454
Oct 31, 2024307.50p325.00p309.50p320.00p172,051
Oct 30, 2024297.50p314.95p293.55p310.00p58,299
Oct 29, 2024297.50p297.20p290.75p297.50p21,656
Oct 28, 2024300.00p302.50p290.75p297.50p45,323
Oct 25, 2024297.50p305.00p295.67p300.00p39,327
Oct 24, 2024297.50p297.50p297.50p297.50p62,700
Oct 23, 2024300.00p302.00p295.00p298.00p27,228
Oct 22, 2024302.50p303.45p295.00p300.00p17,156
Oct 21, 2024302.50p306.45p301.70p302.50p44,043
Oct 18, 2024302.50p309.75p300.00p302.50p60,974
Oct 17, 2024310.00p313.30p300.80p302.50p50,017
Oct 16, 2024310.00p312.45p306.20p310.00p11,923
Oct 15, 2024297.50p315.00p300.00p310.00p27,635
Oct 14, 2024290.00p299.90p290.37p297.50p64,465
Oct 11, 2024295.00p302.00p286.66p290.00p75,037
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Frasers Group PLC624.822.51
Ocado Group PLC303.102.33
Ip Group PLC52.472.28
Jupiter Fund Management PLC84.902.16
Ncc Group PLC146.601.52
W.A.G Payment Solutions PLC80.201.52

Fallers

CompanyPrice% Chg
Hochschild Mining PLC204.38-5.38
Pennon Group PLC564.00-4.00
Severn Trent PLC2,474.83-3.85
European Opportunities Trust PLC769.00-3.27
Allianz Technology Trust PLC402.00-2.78
United Utilities Group PLC1,032.50-2.96