1. Share Prices

  2. Anpario PLC (ANP)

285.00p-7.50 (-2.56%)24 Jul 2024, 16:30
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
Jul 24, 2024292.50p295.00p280.00p285.00p22,892
Jul 23, 2024300.00p302.56p291.31p292.50p12,812
Jul 22, 2024300.00p304.90p297.33p300.00p4,986
Jul 19, 2024305.00p310.00p297.26p300.00p16,870
Jul 18, 2024305.00p306.50p301.00p305.00p16,824
Jul 17, 2024305.00p310.00p300.50p305.00p15,006
Jul 16, 2024317.50p314.20p301.00p305.00p19,179
Jul 15, 2024325.00p325.50p311.50p317.50p14,743
Jul 12, 2024327.50p334.85p321.00p325.00p13,933
Jul 11, 2024335.00p339.90p321.75p327.50p34,441
Jul 10, 2024335.00p340.00p332.00p337.50p12,191
Jul 9, 2024332.50p340.00p333.16p335.00p7,326
Jul 8, 2024310.00p335.00p315.00p332.50p70,068
Jul 5, 2024307.50p319.80p310.42p310.00p14,043
Jul 4, 2024302.50p314.85p296.00p307.50p24,760
Jul 3, 2024307.50p309.85p295.82p302.50p42,844
Jul 2, 2024305.00p315.00p302.50p307.50p27,854
Jul 1, 2024302.50p309.25p296.00p305.00p22,106
Jun 28, 2024302.50p310.00p302.16p302.50p23,035
Jun 27, 2024302.50p309.85p301.40p302.50p13,966
Jun 26, 2024305.00p312.70p297.00p302.50p44,211
Jun 25, 2024297.50p305.00p286.00p305.00p76,968
Jun 24, 2024300.00p301.74p295.13p297.50p26,071
Jun 21, 2024300.00p301.99p295.00p297.50p27,557
Jun 20, 2024300.00p304.90p295.10p300.00p8,245
Jun 19, 2024300.00p304.90p297.10p300.00p2,369
Jun 18, 2024300.00p297.05p297.05p300.00p1,000
Jun 17, 2024300.00p304.90p295.10p300.00p4,519
Jun 14, 2024302.50p305.70p298.70p300.00p4,479
Jun 13, 2024302.50p309.85p295.15p302.50p17,192
Jun 12, 2024302.50p310.00p295.15p302.50p4,853
Jun 11, 2024302.50p303.40p296.75p302.50p8,983
Jun 10, 2024307.50p309.95p298.05p302.50p8,310
Jun 7, 2024307.50p309.95p305.00p307.50p50,706
Jun 6, 2024315.00p311.50p304.00p307.50p60,380
Jun 5, 2024307.50p320.00p304.00p315.00p132,788
Jun 4, 2024300.00p310.00p295.10p307.50p20,048
Jun 3, 2024285.00p304.00p285.10p298.00p57,457
May 31, 2024282.50p290.00p283.25p285.00p20,247
May 30, 2024282.50p285.00p282.40p282.50p38,320
May 29, 2024265.00p287.00p269.45p282.50p115,648
May 28, 2024265.00p269.90p263.10p265.00p10,905
May 24, 2024255.00p270.00p257.06p265.00p21,855
May 23, 2024252.50p260.00p251.00p255.00p8,848
May 22, 2024252.50p256.80p248.50p252.50p38,353
May 21, 2024255.00p259.90p250.00p252.50p26,710
May 20, 2024255.00p259.90p250.00p255.00p5,488
May 17, 2024265.00p269.90p250.00p255.00p27,784
May 16, 2024270.00p265.50p252.00p265.00p156,799
May 15, 2024270.00p271.89p265.10p270.00p32,529
123456
Showing 1 to 50 of 254

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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ascential PLC562.0025.78
Ferrexpo PLC59.408.20
Aston Martin Lagonda Global Holdings PLC159.706.47
Endeavour Mining PLC1,806.004.03
Hochschild Mining PLC183.803.84
Informa PLC878.203.68

Fallers

CompanyPrice% Chg
Ti Fluid Systems PLC127.40-6.32
Ocado Group PLC411.10-4.57
Allianz Technology Trust PLC369.00-3.78
Breedon Group PLC394.50-3.78
Cmc Markets PLC299.50-3.70
Rolls-Royce Holdings PLC443.90-3.50
Risers/fallers data from previous trading day. Today's data available from 8:15am.