Shares Magazine
109.00p-0.60 (-0.55%)04 Apr 2025, 16:08
Applied Nutrition PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 112.80p | 112.80p | 108.20p | 109.00p | 65,010 |
| Apr 2, 2025 | 110.40p | 116.41p | 109.00p | 113.00p | 208,363 |
| Apr 1, 2025 | 117.00p | 118.55p | 112.20p | 113.00p | 158,882 |
| Mar 31, 2025 | 119.00p | 119.35p | 116.80p | 117.00p | 381,324 |
| Mar 28, 2025 | 120.00p | 120.83p | 119.60p | 119.60p | 22,453 |
| Mar 27, 2025 | 121.00p | 121.80p | 119.16p | 120.00p | 105,666 |
| Mar 26, 2025 | 122.00p | 123.00p | 120.40p | 121.00p | 537,365 |
| Mar 25, 2025 | 122.00p | 123.60p | 121.27p | 122.00p | 106,193 |
| Mar 24, 2025 | 121.40p | 123.00p | 121.20p | 121.40p | 247,364 |
| Mar 21, 2025 | 122.40p | 123.92p | 120.20p | 121.40p | 877,118 |
| Mar 20, 2025 | 124.80p | 125.00p | 122.35p | 123.00p | 43,387 |
| Mar 19, 2025 | 122.00p | 125.00p | 122.00p | 123.40p | 51,362 |
| Mar 18, 2025 | 122.40p | 124.60p | 120.00p | 121.60p | 427,284 |
| Mar 17, 2025 | 122.00p | 124.60p | 119.80p | 120.20p | 60,089 |
| Mar 14, 2025 | 124.20p | 124.20p | 122.20p | 122.20p | 23,355 |
| Mar 13, 2025 | 119.00p | 124.80p | 118.00p | 123.80p | 520,835 |
| Mar 12, 2025 | 122.00p | 122.00p | 116.66p | 118.40p | 528,724 |
| Mar 11, 2025 | 117.80p | 118.88p | 115.31p | 116.40p | 581,964 |
| Mar 10, 2025 | 120.80p | 121.71p | 117.00p | 117.60p | 245,768 |
| Mar 7, 2025 | 121.00p | 126.80p | 118.20p | 120.60p | 360,645 |
| Mar 6, 2025 | 124.00p | 126.20p | 121.00p | 121.00p | 73,449 |
| Mar 5, 2025 | 126.00p | 129.80p | 121.65p | 123.00p | 333,742 |
| Mar 4, 2025 | 131.00p | 133.80p | 126.40p | 127.00p | 87,970 |
| Mar 3, 2025 | 134.00p | 138.60p | 130.00p | 130.00p | 56,565 |
| Feb 28, 2025 | 135.00p | 138.80p | 132.00p | 132.00p | 380,861 |
| Feb 27, 2025 | 137.00p | 139.60p | 132.00p | 134.00p | 125,669 |
| Feb 26, 2025 | 139.80p | 139.80p | 133.26p | 138.00p | 116,385 |
| Feb 25, 2025 | 140.00p | 141.20p | 138.00p | 138.00p | 202,058 |
| Feb 24, 2025 | 142.00p | 143.80p | 138.20p | 139.80p | 62,095 |
| Feb 21, 2025 | 142.00p | 145.80p | 140.00p | 140.60p | 1,495,315 |
| Feb 20, 2025 | 144.00p | 145.00p | 140.60p | 140.60p | 209,529 |
| Feb 19, 2025 | 145.20p | 149.80p | 143.40p | 143.40p | 197,916 |
| Feb 18, 2025 | 147.00p | 148.80p | 145.00p | 145.00p | 53,400 |
| Feb 17, 2025 | 147.40p | 149.80p | 146.00p | 147.00p | 54,820 |
| Feb 14, 2025 | 149.00p | 149.80p | 146.40p | 147.20p | 130,483 |
| Feb 13, 2025 | 152.00p | 154.71p | 147.00p | 149.40p | 172,977 |
| Feb 12, 2025 | 149.80p | 150.80p | 148.00p | 148.60p | 238,500 |
| Feb 11, 2025 | 148.00p | 150.00p | 148.00p | 149.20p | 32,335 |
| Feb 10, 2025 | 149.20p | 154.60p | 147.30p | 148.40p | 55,973 |
| Feb 7, 2025 | 149.80p | 150.00p | 148.00p | 150.00p | 149,632 |
| Feb 6, 2025 | 150.00p | 150.00p | 148.00p | 148.00p | 24,627 |
| Feb 5, 2025 | 150.40p | 152.80p | 147.00p | 147.00p | 217,497 |
| Feb 4, 2025 | 147.20p | 153.80p | 147.20p | 151.00p | 34,830 |
| Feb 3, 2025 | 150.00p | 153.94p | 145.20p | 152.60p | 93,185 |
| Jan 31, 2025 | 153.00p | 154.80p | 150.00p | 154.80p | 146,892 |
| Jan 30, 2025 | 151.60p | 157.04p | 150.00p | 151.60p | 101,546 |
| Jan 29, 2025 | 152.00p | 152.85p | 150.00p | 150.00p | 217,020 |
| Jan 28, 2025 | 151.00p | 157.14p | 150.00p | 152.00p | 74,504 |
| Jan 27, 2025 | 152.00p | 157.60p | 151.00p | 151.40p | 145,576 |
| Jan 24, 2025 | 154.00p | 158.00p | 151.81p | 152.20p | 116,811 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ruffer Investment Company LTD | 284.00 | 2.34 |
| Hilton Food Group PLC | 862.00 | 2.99 |
| Bh Macro Limited | 381.45 | 1.72 |
| Bakkavor Group PLC | 190.40 | 0.63 |
| Marks And Spencer Group PLC | 372.40 | 0.38 |
| The Renewables Infrastructure Group Limited | 75.20 | 0.00 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 175.90 | -9.79 |
| Vesuvius PLC | 332.40 | -9.23 |
| Glencore PLC | 235.35 | -9.76 |
| Tbc Bank Group PLC | 3,690.00 | -8.55 |
| Diversified Energy Company PLC | 915.50 | -8.81 |
| Just Group PLC | 127.00 | -8.90 |