230.00p+0.00 (+0.00%)28 Mar 2024, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Anpario PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024230.00p231.75p227.00p230.00p67,581
Mar 27, 2024232.50p234.90p225.15p230.00p47,708
Mar 26, 2024232.50p235.00p230.74p232.50p95,536
Mar 25, 2024232.50p240.00p225.15p232.50p81,029
Mar 22, 2024232.50p239.90p229.72p232.50p69,838
Mar 21, 2024232.50p239.85p228.15p232.50p84,039
Mar 20, 2024230.00p240.00p230.55p235.00p201,520
Mar 19, 2024230.00p230.00p221.35p230.00p5,727
Mar 18, 2024230.00p230.25p221.00p230.00p29,147
Mar 15, 2024230.00p228.24p221.00p230.00p5,553
Mar 14, 2024230.00p229.44p223.60p230.00p3,207
Mar 13, 2024230.00p230.30p221.55p230.00p3,653
Mar 12, 2024230.00p233.75p221.55p230.00p5,284
Mar 11, 2024230.00p236.44p223.55p230.00p3,757
Mar 8, 2024230.00p237.00p220.00p230.00p7,480
Mar 7, 2024230.00p239.80p222.35p230.00p3,200
Mar 6, 2024230.00p239.00p227.00p230.00p10,682
Mar 5, 2024230.00p239.80p223.75p230.00p20,744
Mar 4, 2024230.00p237.44p220.00p230.00p7,713
Mar 1, 2024227.50p239.80p228.06p230.00p10,982
Feb 29, 2024227.50p233.40p227.50p227.50p7,576
Feb 28, 2024235.00p233.75p229.55p227.50p2,972
Feb 27, 2024235.00p232.99p230.10p235.00p4,526
Feb 26, 2024235.00p233.43p231.00p235.00p3,339
Feb 23, 2024235.00p233.75p231.00p235.00p4,369
Feb 22, 2024235.00p233.75p232.50p235.00p9,570
Feb 21, 2024235.00p233.34p231.00p235.00p6,756
Feb 20, 2024235.00p234.75p231.00p235.00p7,041
Feb 19, 2024240.00p238.80p235.00p235.00p7,771
Feb 16, 2024240.00p239.75p235.00p240.00p15,228
Feb 15, 2024232.50p241.70p234.95p240.00p16,325
Feb 14, 2024247.50p247.00p231.00p232.50p17,777
Feb 13, 2024252.50p248.74p245.00p250.00p4,554
Feb 12, 2024250.00p250.00p245.50p252.50p16,226
Feb 9, 2024255.00p259.90p246.00p250.00p9,401
Feb 8, 2024260.00p254.75p248.00p255.00p2,616
Feb 7, 2024262.50p258.44p255.00p260.00p12,923
Feb 6, 2024262.50p258.70p256.15p262.50p1,920
Feb 5, 2024262.50p260.55p255.15p262.50p9,275
Feb 2, 2024262.50p260.98p256.50p262.50p2,442
Feb 1, 2024262.50p261.75p257.00p262.50p5,185
Jan 31, 2024262.50p269.00p258.00p262.50p25,325
Jan 30, 2024262.50p266.99p260.00p262.50p2,857
Jan 29, 2024262.50p268.50p260.00p262.50p5,306
Jan 26, 2024252.50p269.00p254.00p262.50p13,781
Jan 25, 2024252.50p259.85p251.55p252.50p5,114
Jan 24, 2024257.50p264.00p247.55p252.50p65,974
Jan 23, 2024237.50p241.00p235.00p240.00p41,412
Jan 22, 2024245.00p244.25p236.00p237.50p3,116
Jan 19, 2024245.00p247.00p240.00p245.00p9,108
Showing 1 to 50 of 253