1. Share Prices

  2. Anpario PLC (ANP)

511.40p+1.40 (+0.27%)10 Dec 2025, 09:27
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 9, 2025515.00p515.99p503.50p510.00p16,351
Dec 8, 2025515.00p518.50p512.27p515.00p12,731
Dec 5, 2025515.00p518.49p512.27p515.00p2,106
Dec 4, 2025522.00p522.45p513.66p515.00p23,605
Dec 3, 2025530.20p533.40p521.00p522.00p43,415
Dec 2, 2025483.40p534.75p483.40p527.00p80,415
Dec 1, 2025480.00p488.00p479.60p480.00p14,083
Nov 28, 2025485.00p487.50p475.15p480.00p15,332
Nov 27, 2025480.00p488.50p482.50p485.00p13,980
Nov 26, 2025482.50p489.40p481.11p480.00p10,695
Nov 25, 2025485.00p487.50p475.00p485.00p26,521
Nov 24, 2025490.00p496.40p475.50p485.00p37,179
Nov 21, 2025490.00p493.50p480.00p491.95p11,362
Nov 20, 2025490.00p496.40p486.89p490.00p19,876
Nov 19, 2025490.00p497.00p483.40p492.70p19,015
Nov 18, 2025500.00p492.25p482.50p490.00p16,304
Nov 17, 2025500.00p503.75p490.40p500.00p13,357
Nov 14, 2025500.00p504.75p486.00p500.00p27,507
Nov 13, 2025510.00p504.50p492.00p500.00p21,846
Nov 12, 2025515.11p528.80p511.00p520.00p16,779
Nov 11, 2025520.00p523.00p514.00p520.00p10,925
Nov 10, 2025515.00p528.00p510.40p520.00p45,474
Nov 7, 2025490.00p519.80p491.28p515.00p24,925
Nov 6, 2025485.00p500.00p487.00p490.00p15,532
Nov 5, 2025500.00p497.45p483.67p491.00p27,568
Nov 4, 2025500.00p499.75p491.33p500.00p28,976
Nov 3, 2025507.40p507.40p495.00p500.00p19,273
Oct 31, 2025515.00p517.00p490.00p500.00p50,357
Oct 30, 2025500.00p517.33p496.75p515.00p52,506
Oct 29, 2025470.00p507.50p479.40p500.00p75,448
Oct 28, 2025469.30p479.40p468.20p470.00p8,948
Oct 27, 2025470.00p479.00p461.22p470.00p19,234
Oct 24, 2025460.00p476.40p454.00p470.00p31,476
Oct 23, 2025470.00p470.88p454.00p463.80p12,102
Oct 22, 2025450.00p477.00p443.01p470.00p37,730
Oct 21, 2025460.00p464.75p440.00p450.00p26,422
Oct 20, 2025462.50p464.75p450.67p460.00p8,354
Oct 17, 2025462.50p467.75p455.00p462.50p35,503
Oct 16, 2025465.00p467.44p457.50p457.50p8,615
Oct 15, 2025462.50p470.00p461.75p466.50p15,931
Oct 14, 2025465.00p466.85p449.22p461.00p74,890
Oct 13, 2025490.00p482.45p451.22p465.00p76,078
Oct 10, 2025493.99p493.99p478.50p490.00p30,785
Oct 9, 2025505.00p496.60p490.00p495.00p10,378
Oct 8, 2025505.00p502.60p492.00p505.00p12,753
Oct 7, 2025510.00p511.20p492.27p505.00p14,677
Oct 6, 2025500.00p513.44p500.00p510.00p43,588
Oct 3, 2025500.00p510.00p492.66p500.00p23,263
Oct 2, 2025500.00p505.48p495.50p500.00p12,976
Oct 1, 2025500.00p507.70p495.50p500.00p12,021
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC645.005.22
Firstgroup PLC184.005.08
Ocado Group PLC201.503.47
Pearson PLC1,037.503.29
Patria Private Equity Trust PLC610.003.21
Scottish Mortgage Investment Trust PLC1,129.002.68

Fallers

CompanyPrice% Chg
Kainos Group PLC1,135.58-4.57
Oxford Nanopore Technologies PLC127.10-2.61
Moonpig Group PLC207.00-2.13
Ncc Group PLC140.20-2.10
Xps Pensions Group PLC345.00-1.99
Chemring Group PLC468.50-1.88