Shares Magazine
410.00p-15.00 (-3.53%)13 Jun 2025, 16:23
Anpario PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 385.00p | 392.78p | 378.27p | 385.00p | 9,912 |
| Apr 17, 2025 | 385.00p | 394.00p | 383.34p | 385.00p | 5,417 |
| Apr 16, 2025 | 390.00p | 391.45p | 388.00p | 390.00p | 18,054 |
| Apr 15, 2025 | 390.00p | 392.50p | 386.30p | 390.00p | 11,278 |
| Apr 14, 2025 | 385.00p | 391.90p | 384.00p | 390.00p | 50,914 |
| Apr 11, 2025 | 377.50p | 394.00p | 375.00p | 385.00p | 42,014 |
| Apr 10, 2025 | 375.00p | 395.88p | 371.27p | 377.50p | 50,654 |
| Apr 9, 2025 | 360.00p | 375.00p | 347.50p | 367.50p | 52,309 |
| Apr 8, 2025 | 342.50p | 374.90p | 345.00p | 367.50p | 80,947 |
| Apr 7, 2025 | 320.00p | 351.50p | 305.00p | 342.50p | 156,106 |
| Apr 4, 2025 | 360.00p | 361.25p | 286.00p | 320.00p | 227,589 |
| Apr 3, 2025 | 375.00p | 376.45p | 341.00p | 357.50p | 101,815 |
| Apr 2, 2025 | 385.00p | 387.50p | 375.25p | 378.00p | 32,539 |
| Apr 1, 2025 | 382.50p | 400.00p | 375.86p | 387.50p | 96,929 |
| Mar 31, 2025 | 390.00p | 397.00p | 375.10p | 377.50p | 94,905 |
| Mar 28, 2025 | 382.50p | 389.50p | 380.00p | 382.50p | 50,831 |
| Mar 27, 2025 | 380.00p | 385.00p | 371.00p | 382.50p | 109,046 |
| Mar 26, 2025 | 405.00p | 401.00p | 365.01p | 380.00p | 216,029 |
| Mar 25, 2025 | 405.00p | 407.25p | 400.00p | 405.00p | 23,592 |
| Mar 24, 2025 | 410.00p | 415.00p | 397.75p | 405.00p | 30,780 |
| Mar 21, 2025 | 412.50p | 420.00p | 405.00p | 412.50p | 10,315 |
| Mar 20, 2025 | 412.50p | 409.90p | 405.00p | 412.50p | 86,066 |
| Mar 19, 2025 | 415.00p | 411.44p | 405.11p | 412.50p | 20,313 |
| Mar 18, 2025 | 412.50p | 419.85p | 406.00p | 415.00p | 14,069 |
| Mar 17, 2025 | 415.00p | 413.45p | 402.75p | 412.50p | 23,976 |
| Mar 14, 2025 | 402.50p | 415.00p | 391.37p | 415.00p | 52,171 |
| Mar 13, 2025 | 420.00p | 417.80p | 400.00p | 402.50p | 46,238 |
| Mar 12, 2025 | 402.50p | 424.90p | 403.10p | 420.00p | 93,705 |
| Mar 11, 2025 | 430.00p | 432.20p | 390.00p | 402.50p | 110,184 |
| Mar 10, 2025 | 450.00p | 453.77p | 430.00p | 430.00p | 41,122 |
| Mar 7, 2025 | 455.00p | 456.95p | 442.00p | 450.00p | 24,644 |
| Mar 6, 2025 | 460.00p | 460.45p | 452.05p | 460.00p | 5,173 |
| Mar 5, 2025 | 460.00p | 464.00p | 453.55p | 460.00p | 14,493 |
| Mar 4, 2025 | 477.50p | 479.64p | 450.29p | 455.00p | 27,214 |
| Mar 3, 2025 | 455.00p | 480.00p | 450.00p | 477.50p | 52,010 |
| Feb 28, 2025 | 465.00p | 467.40p | 447.10p | 455.00p | 34,373 |
| Feb 27, 2025 | 450.00p | 470.00p | 452.89p | 465.00p | 24,138 |
| Feb 26, 2025 | 450.00p | 455.00p | 445.00p | 450.00p | 16,485 |
| Feb 25, 2025 | 467.50p | 467.88p | 436.00p | 450.00p | 100,230 |
| Feb 24, 2025 | 475.00p | 488.55p | 468.00p | 469.00p | 134,166 |
| Feb 21, 2025 | 465.00p | 467.48p | 452.13p | 457.50p | 25,977 |
| Feb 20, 2025 | 462.50p | 473.50p | 462.00p | 465.00p | 33,612 |
| Feb 19, 2025 | 477.50p | 485.00p | 456.67p | 462.50p | 93,866 |
| Feb 18, 2025 | 452.50p | 474.00p | 452.67p | 467.50p | 18,734 |
| Feb 17, 2025 | 450.00p | 460.00p | 442.50p | 452.50p | 60,253 |
| Feb 14, 2025 | 450.00p | 455.55p | 446.66p | 450.00p | 74,323 |
| Feb 13, 2025 | 447.50p | 458.00p | 440.00p | 450.00p | 24,476 |
| Feb 12, 2025 | 437.50p | 453.58p | 438.61p | 447.50p | 35,023 |
| Feb 11, 2025 | 437.50p | 444.40p | 436.25p | 437.50p | 28,626 |
| Feb 10, 2025 | 437.50p | 443.78p | 433.34p | 437.50p | 19,880 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.