- Share Prices
Anpario PLC (ANP)
416.66p-3.34 (-0.80%)03 Jul 2025, 08:15
Anpario PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 2, 2025 | 420.00p | 429.00p | 410.00p | 420.00p | 12,224 |
Jul 1, 2025 | 420.00p | 430.00p | 411.13p | 420.00p | 8,176 |
Jun 30, 2025 | 415.00p | 430.00p | 414.67p | 420.00p | 4,942 |
Jun 27, 2025 | 415.00p | 420.00p | 410.00p | 415.00p | 16,044 |
Jun 26, 2025 | 425.00p | 425.50p | 410.50p | 415.00p | 15,659 |
Jun 25, 2025 | 415.00p | 429.00p | 413.56p | 425.00p | 32,403 |
Jun 24, 2025 | 400.00p | 419.00p | 399.00p | 415.00p | 20,231 |
Jun 23, 2025 | 407.50p | 408.77p | 391.50p | 400.00p | 34,872 |
Jun 20, 2025 | 395.00p | 410.00p | 400.00p | 407.50p | 45,813 |
Jun 19, 2025 | 417.50p | 416.25p | 387.25p | 395.00p | 114,425 |
Jun 18, 2025 | 417.50p | 420.00p | 410.00p | 417.50p | 23,421 |
Jun 17, 2025 | 402.50p | 420.00p | 401.27p | 417.50p | 28,757 |
Jun 16, 2025 | 410.00p | 415.00p | 396.00p | 402.50p | 16,369 |
Jun 13, 2025 | 420.00p | 421.20p | 401.21p | 410.00p | 26,652 |
Jun 12, 2025 | 425.00p | 429.80p | 420.00p | 425.00p | 11,452 |
Jun 11, 2025 | 430.00p | 438.80p | 422.11p | 425.00p | 11,831 |
Jun 10, 2025 | 430.00p | 437.40p | 427.50p | 430.00p | 10,352 |
Jun 9, 2025 | 430.00p | 439.60p | 426.66p | 430.00p | 24,645 |
Jun 6, 2025 | 437.50p | 440.00p | 425.05p | 430.00p | 21,853 |
Jun 5, 2025 | 437.50p | 443.26p | 431.25p | 437.50p | 31,187 |
Jun 4, 2025 | 445.00p | 442.45p | 427.50p | 437.50p | 32,185 |
Jun 3, 2025 | 445.00p | 446.90p | 435.40p | 445.00p | 9,462 |
Jun 2, 2025 | 447.50p | 448.45p | 440.00p | 445.00p | 31,813 |
May 30, 2025 | 440.00p | 453.00p | 435.00p | 447.50p | 22,948 |
May 29, 2025 | 445.00p | 444.44p | 433.00p | 440.00p | 14,045 |
May 28, 2025 | 447.50p | 447.50p | 440.00p | 447.50p | 28,534 |
May 27, 2025 | 452.50p | 451.50p | 441.26p | 447.50p | 10,061 |
May 23, 2025 | 452.50p | 457.00p | 445.00p | 452.50p | 39,761 |
May 22, 2025 | 455.00p | 464.90p | 445.00p | 452.50p | 27,600 |
May 21, 2025 | 455.00p | 458.50p | 451.00p | 452.00p | 7,451 |
May 20, 2025 | 455.00p | 464.60p | 447.00p | 455.00p | 22,382 |
May 19, 2025 | 447.50p | 460.00p | 444.56p | 455.00p | 10,708 |
May 16, 2025 | 447.50p | 454.70p | 443.89p | 447.50p | 38,262 |
May 15, 2025 | 452.50p | 453.00p | 442.00p | 447.50p | 126,710 |
May 14, 2025 | 460.00p | 463.70p | 450.00p | 455.00p | 10,996 |
May 13, 2025 | 460.00p | 470.00p | 450.00p | 460.00p | 21,755 |
May 12, 2025 | 450.00p | 469.00p | 448.60p | 460.00p | 20,916 |
May 9, 2025 | 430.00p | 460.00p | 429.75p | 450.00p | 51,624 |
May 8, 2025 | 430.00p | 439.60p | 430.37p | 430.00p | 4,155 |
May 7, 2025 | 430.00p | 438.49p | 420.00p | 430.00p | 13,441 |
May 6, 2025 | 427.50p | 440.00p | 420.00p | 430.00p | 25,280 |
May 2, 2025 | 427.50p | 435.00p | 427.55p | 427.50p | 22,924 |
May 1, 2025 | 420.00p | 436.00p | 410.00p | 427.50p | 24,604 |
Apr 30, 2025 | 402.50p | 423.80p | 401.26p | 417.50p | 22,959 |
Apr 29, 2025 | 395.00p | 414.00p | 390.00p | 400.00p | 25,430 |
Apr 28, 2025 | 387.50p | 400.00p | 382.43p | 395.00p | 11,605 |
Apr 25, 2025 | 385.00p | 386.98p | 381.82p | 385.00p | 20,378 |
Apr 24, 2025 | 385.00p | 387.80p | 375.00p | 385.00p | 22,088 |
Apr 23, 2025 | 385.00p | 389.69p | 375.00p | 385.00p | 16,077 |
Apr 22, 2025 | 385.00p | 392.78p | 378.27p | 385.00p | 9,912 |