U.S. markets open in 1 hour 26 minutes

Anpario plc (ANP.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
556.00-4.00 (-0.71%)
As of 12:29PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 11, 2021556.00556.00556.00556.00556.002,500
May 10, 2021560.00567.00550.00560.00560.005,008
May 07, 2021560.00570.00550.00560.00560.007,208
May 06, 2021560.00569.50552.27560.00560.008,849
May 05, 2021590.00595.00541.00560.00560.0028,587
May 04, 2021600.00601.90590.00590.00590.0010,786
Apr 30, 2021600.00602.40596.00600.00600.003,250
Apr 29, 2021615.00617.90596.00600.00600.0018,472
Apr 28, 2021620.00621.75611.00615.00615.009,219
Apr 27, 2021624.00629.00610.00620.00620.007,062
Apr 26, 2021624.00630.00618.00624.00624.005,080
Apr 23, 2021650.00650.00615.00624.00624.0011,233
Apr 22, 2021655.00660.00650.00650.00650.0012,375
Apr 21, 2021630.00659.90634.00655.00655.0099,716
Apr 20, 2021630.00639.98610.00630.00630.0018,144
Apr 19, 2021620.00630.00605.50630.00630.0071,035
Apr 16, 2021620.00615.00603.00620.00620.007,628
Apr 15, 2021605.00630.00600.30620.00620.0017,941
Apr 14, 2021620.00612.00602.00605.00605.009,068
Apr 13, 20216.206.146.006.206.2016,062
Apr 12, 2021620.00614.80600.00620.00620.0025,322
Apr 09, 2021620.00619.90602.00620.00620.0022,704
Apr 08, 2021620.00620.00600.00620.00620.0026,769
Apr 07, 2021595.00620.00594.00615.00615.0036,099
Apr 06, 2021585.00619.50570.00595.00595.0033,604
Apr 01, 2021565.00590.00550.00585.00585.0019,492
Mar 31, 2021560.00590.00552.42565.00565.0024,641
Mar 30, 2021565.00585.00553.30560.00560.0022,153
Mar 29, 2021575.00600.00552.67565.00565.00149,646
Mar 26, 2021565.00600.00560.00575.00575.0030,197
Mar 25, 2021580.00589.98560.00565.00565.0015,167
Mar 24, 2021585.00595.00570.00580.00580.0021,344
Mar 23, 2021585.00589.70575.55585.00585.004,685
Mar 22, 2021585.00594.75573.00585.00585.0014,843
Mar 19, 2021585.00590.00570.00585.00585.005,542
Mar 18, 2021580.00590.00560.00585.00585.0042,845
Mar 17, 2021630.00629.90571.00580.00580.0055,212
Mar 16, 2021610.00622.50600.55612.50612.5014,797
Mar 15, 2021610.00618.00600.00607.50607.505,651
Mar 12, 2021605.00618.00590.00607.50607.505,186
Mar 11, 2021610.00625.00592.55607.50607.5016,352
Mar 10, 2021610.00618.00591.11607.50607.5011,637
Mar 09, 2021610.00625.00590.00607.50607.5025,875
Mar 08, 2021610.00620.00602.00607.50607.5017,047
Mar 05, 2021595.00622.50600.00607.50607.5016,815
Mar 04, 2021567.50609.00575.00600.00600.0010,167
Mar 03, 2021560.00590.00565.50567.50567.508,770
Mar 02, 2021560.00580.00560.00560.00560.0012,942
Mar 01, 2021550.00575.00545.00557.50557.50290,809
Feb 26, 2021550.00570.00545.00550.00550.0019,513
Feb 25, 2021550.00569.98533.43550.00550.0017,909
Feb 24, 2021542.50560.00537.55547.50547.5017,585
Feb 23, 2021550.00551.10537.50542.50542.506,405
Feb 22, 2021550.00550.00530.00542.50542.5029,110
Feb 19, 2021537.50540.00535.57537.50537.5013,291
Feb 18, 2021537.50540.00537.55537.50537.5017,581
Feb 17, 2021537.50542.00537.20537.50537.5010,216
Feb 16, 2021550.00549.00525.00537.50537.5027,958
Feb 15, 2021550.00575.00535.58545.00545.0023,250
Feb 12, 2021550.00560.00532.55545.00545.0025,813
Feb 11, 2021550.00555.00532.55545.00545.0011,064
Feb 10, 2021545.00551.90537.50545.00545.006,827
Feb 09, 2021550.00558.00530.05545.00545.0015,520
Feb 08, 2021555.00554.44540.00550.00550.0022,162
Feb 05, 2021555.00564.00544.00550.00550.0011,144
Feb 04, 2021570.00565.00540.00555.00555.0029,630
Feb 03, 2021570.00580.00555.00580.00580.007,284
Feb 02, 2021570.00567.50553.75565.00565.0014,415
Feb 01, 2021570.00573.00550.80570.00570.0024,444
Jan 29, 2021570.00575.00550.00570.00570.0012,859
Jan 28, 2021602.50589.98560.00575.00575.0025,801
Jan 27, 2021607.50600.00587.25602.50602.5026,154
Jan 26, 2021607.50629.98587.36607.50607.5033,625
Jan 25, 2021567.50630.00565.55607.50607.5042,654
Jan 22, 2021550.00570.00556.00550.00550.0010,073
Jan 21, 2021550.00570.00550.05550.00550.006,469
Jan 20, 2021530.00570.00545.00550.00550.0010,431
Jan 19, 2021530.00550.00527.00530.00530.006,067
Jan 18, 2021530.00550.00510.00530.00530.0010,252
Jan 15, 2021515.00544.00518.50530.00530.0020,902
Jan 14, 2021513.00528.44503.75515.00515.002,820
Jan 13, 2021513.00528.44503.50513.00513.006,279
Jan 12, 2021505.00525.00503.50510.00510.005,336
Jan 11, 2021505.00520.00490.00505.00505.008,596
Jan 08, 2021485.00520.00482.40505.00505.0021,267
Jan 07, 2021485.00510.00490.00480.00480.005,387
Jan 06, 2021485.00490.00483.00480.00480.00626
Jan 05, 2021485.00490.00481.72480.00480.004,013
Jan 04, 2021480.00490.00477.75480.00480.006,866
Dec 31, 2020480.00489.98485.00480.00480.001,743
Dec 30, 2020480.00490.00477.60480.00480.005,542
Dec 29, 2020480.00487.00477.20480.00480.008,882
Dec 24, 2020480.00483.44483.44480.00480.001,110
Dec 23, 2020480.00484.00477.00480.00480.003,211
Dec 22, 2020480.00484.44477.00480.00480.00736
Dec 21, 2020480.00488.69472.00480.00480.005,207
Dec 18, 2020480.00488.69472.00480.00480.0011,444
Dec 17, 2020475.00488.80476.00480.00480.0026,807
Dec 16, 2020475.00488.74481.11480.00480.0019,294
Dec 15, 2020475.00488.79475.55480.00480.002,526
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...