- Share Prices
Applied Nutrition PLC (APN)
126.54p+0.74 (+0.59%)14 Jul 2025, 13:54
Applied Nutrition PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 11, 2025 | 127.80p | 129.40p | 125.80p | 125.80p | 24,832 |
Jul 10, 2025 | 127.40p | 129.00p | 126.20p | 128.40p | 167,861 |
Jul 9, 2025 | 126.20p | 129.80p | 123.40p | 128.40p | 39,933 |
Jul 8, 2025 | 125.60p | 129.80p | 124.66p | 125.60p | 38,130 |
Jul 7, 2025 | 126.00p | 126.80p | 124.20p | 125.80p | 144,848 |
Jul 4, 2025 | 124.80p | 125.40p | 124.20p | 125.40p | 18,693 |
Jul 3, 2025 | 124.60p | 126.27p | 123.20p | 124.00p | 81,127 |
Jul 2, 2025 | 125.20p | 126.00p | 123.40p | 125.60p | 42,438 |
Jul 1, 2025 | 125.80p | 126.80p | 123.40p | 123.40p | 82,297 |
Jun 30, 2025 | 126.00p | 126.20p | 124.20p | 124.40p | 37,294 |
Jun 27, 2025 | 125.40p | 127.60p | 125.00p | 125.60p | 24,078 |
Jun 26, 2025 | 125.80p | 125.80p | 123.20p | 125.20p | 840,396 |
Jun 25, 2025 | 126.20p | 127.00p | 124.40p | 124.40p | 102,085 |
Jun 24, 2025 | 125.80p | 126.00p | 123.40p | 126.00p | 556,525 |
Jun 23, 2025 | 126.40p | 127.00p | 123.40p | 125.00p | 168,493 |
Jun 20, 2025 | 125.80p | 128.00p | 125.00p | 126.80p | 593,912 |
Jun 19, 2025 | 126.60p | 126.60p | 125.60p | 126.60p | 102,088 |
Jun 18, 2025 | 127.00p | 129.60p | 125.60p | 126.40p | 15,393 |
Jun 17, 2025 | 123.40p | 127.00p | 123.40p | 126.00p | 67,516 |
Jun 16, 2025 | 124.00p | 129.80p | 124.00p | 126.00p | 148,486 |
Jun 13, 2025 | 123.80p | 130.00p | 123.40p | 125.00p | 254,719 |
Jun 12, 2025 | 126.00p | 129.20p | 124.00p | 124.80p | 91,292 |
Jun 11, 2025 | 126.00p | 127.80p | 125.00p | 126.00p | 46,029 |
Jun 10, 2025 | 126.00p | 127.00p | 125.00p | 125.00p | 548,253 |
Jun 9, 2025 | 126.00p | 128.80p | 125.00p | 127.00p | 31,311 |
Jun 6, 2025 | 128.00p | 131.00p | 126.20p | 126.20p | 21,553 |
Jun 5, 2025 | 128.80p | 131.00p | 125.00p | 130.60p | 74,559 |
Jun 4, 2025 | 128.40p | 130.00p | 128.00p | 129.00p | 88,043 |
Jun 3, 2025 | 129.60p | 131.40p | 128.60p | 129.80p | 22,213 |
Jun 2, 2025 | 125.00p | 131.40p | 125.00p | 131.40p | 67,310 |
May 30, 2025 | 131.40p | 131.60p | 130.09p | 130.60p | 80,035 |
May 29, 2025 | 131.40p | 131.40p | 130.20p | 131.40p | 88,518 |
May 28, 2025 | 130.40p | 131.60p | 130.00p | 130.80p | 372,460 |
May 27, 2025 | 131.00p | 131.00p | 127.80p | 131.00p | 29,597 |
May 23, 2025 | 129.00p | 130.00p | 127.00p | 128.60p | 241,176 |
May 22, 2025 | 131.00p | 131.00p | 129.40p | 130.00p | 66,187 |
May 21, 2025 | 131.00p | 131.60p | 128.00p | 129.60p | 324,144 |
May 20, 2025 | 128.00p | 130.00p | 125.20p | 130.00p | 128,299 |
May 19, 2025 | 122.80p | 128.00p | 119.60p | 126.60p | 210,004 |
May 16, 2025 | 116.20p | 123.00p | 116.20p | 120.00p | 1,202,526 |
May 15, 2025 | 117.60p | 121.80p | 116.00p | 116.60p | 867,969 |
May 14, 2025 | 119.00p | 121.80p | 117.00p | 117.60p | 460,498 |
May 13, 2025 | 121.20p | 121.20p | 119.16p | 120.00p | 151,216 |
May 12, 2025 | 119.60p | 121.20p | 118.80p | 121.20p | 517,803 |
May 9, 2025 | 119.40p | 120.20p | 116.40p | 120.20p | 260,787 |
May 8, 2025 | 117.40p | 119.40p | 116.40p | 117.00p | 47,308 |
May 7, 2025 | 117.00p | 119.40p | 114.58p | 117.00p | 76,099 |
May 6, 2025 | 118.00p | 119.40p | 116.38p | 117.00p | 30,174 |
May 2, 2025 | 117.40p | 119.00p | 115.20p | 119.00p | 107,909 |
May 1, 2025 | 116.80p | 118.80p | 115.00p | 116.20p | 20,858 |