230.00p+0.00 (+0.00%)28 Mar 2024, 17:08
Anpario PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 230.00p | 231.75p | 227.00p | 230.00p | 67,581 |
Mar 27, 2024 | 232.50p | 234.90p | 225.15p | 230.00p | 47,708 |
Mar 26, 2024 | 232.50p | 235.00p | 230.74p | 232.50p | 95,536 |
Mar 25, 2024 | 232.50p | 240.00p | 225.15p | 232.50p | 81,029 |
Mar 22, 2024 | 232.50p | 239.90p | 229.72p | 232.50p | 69,838 |
Mar 21, 2024 | 232.50p | 239.85p | 228.15p | 232.50p | 84,039 |
Mar 20, 2024 | 230.00p | 240.00p | 230.55p | 235.00p | 201,520 |
Mar 19, 2024 | 230.00p | 230.00p | 221.35p | 230.00p | 5,727 |
Mar 18, 2024 | 230.00p | 230.25p | 221.00p | 230.00p | 29,147 |
Mar 15, 2024 | 230.00p | 228.24p | 221.00p | 230.00p | 5,553 |
Mar 14, 2024 | 230.00p | 229.44p | 223.60p | 230.00p | 3,207 |
Mar 13, 2024 | 230.00p | 230.30p | 221.55p | 230.00p | 3,653 |
Mar 12, 2024 | 230.00p | 233.75p | 221.55p | 230.00p | 5,284 |
Mar 11, 2024 | 230.00p | 236.44p | 223.55p | 230.00p | 3,757 |
Mar 8, 2024 | 230.00p | 237.00p | 220.00p | 230.00p | 7,480 |
Mar 7, 2024 | 230.00p | 239.80p | 222.35p | 230.00p | 3,200 |
Mar 6, 2024 | 230.00p | 239.00p | 227.00p | 230.00p | 10,682 |
Mar 5, 2024 | 230.00p | 239.80p | 223.75p | 230.00p | 20,744 |
Mar 4, 2024 | 230.00p | 237.44p | 220.00p | 230.00p | 7,713 |
Mar 1, 2024 | 227.50p | 239.80p | 228.06p | 230.00p | 10,982 |
Feb 29, 2024 | 227.50p | 233.40p | 227.50p | 227.50p | 7,576 |
Feb 28, 2024 | 235.00p | 233.75p | 229.55p | 227.50p | 2,972 |
Feb 27, 2024 | 235.00p | 232.99p | 230.10p | 235.00p | 4,526 |
Feb 26, 2024 | 235.00p | 233.43p | 231.00p | 235.00p | 3,339 |
Feb 23, 2024 | 235.00p | 233.75p | 231.00p | 235.00p | 4,369 |
Feb 22, 2024 | 235.00p | 233.75p | 232.50p | 235.00p | 9,570 |
Feb 21, 2024 | 235.00p | 233.34p | 231.00p | 235.00p | 6,756 |
Feb 20, 2024 | 235.00p | 234.75p | 231.00p | 235.00p | 7,041 |
Feb 19, 2024 | 240.00p | 238.80p | 235.00p | 235.00p | 7,771 |
Feb 16, 2024 | 240.00p | 239.75p | 235.00p | 240.00p | 15,228 |
Feb 15, 2024 | 232.50p | 241.70p | 234.95p | 240.00p | 16,325 |
Feb 14, 2024 | 247.50p | 247.00p | 231.00p | 232.50p | 17,777 |
Feb 13, 2024 | 252.50p | 248.74p | 245.00p | 250.00p | 4,554 |
Feb 12, 2024 | 250.00p | 250.00p | 245.50p | 252.50p | 16,226 |
Feb 9, 2024 | 255.00p | 259.90p | 246.00p | 250.00p | 9,401 |
Feb 8, 2024 | 260.00p | 254.75p | 248.00p | 255.00p | 2,616 |
Feb 7, 2024 | 262.50p | 258.44p | 255.00p | 260.00p | 12,923 |
Feb 6, 2024 | 262.50p | 258.70p | 256.15p | 262.50p | 1,920 |
Feb 5, 2024 | 262.50p | 260.55p | 255.15p | 262.50p | 9,275 |
Feb 2, 2024 | 262.50p | 260.98p | 256.50p | 262.50p | 2,442 |
Feb 1, 2024 | 262.50p | 261.75p | 257.00p | 262.50p | 5,185 |
Jan 31, 2024 | 262.50p | 269.00p | 258.00p | 262.50p | 25,325 |
Jan 30, 2024 | 262.50p | 266.99p | 260.00p | 262.50p | 2,857 |
Jan 29, 2024 | 262.50p | 268.50p | 260.00p | 262.50p | 5,306 |
Jan 26, 2024 | 252.50p | 269.00p | 254.00p | 262.50p | 13,781 |
Jan 25, 2024 | 252.50p | 259.85p | 251.55p | 252.50p | 5,114 |
Jan 24, 2024 | 257.50p | 264.00p | 247.55p | 252.50p | 65,974 |
Jan 23, 2024 | 237.50p | 241.00p | 235.00p | 240.00p | 41,412 |
Jan 22, 2024 | 245.00p | 244.25p | 236.00p | 237.50p | 3,116 |
Jan 19, 2024 | 245.00p | 247.00p | 240.00p | 245.00p | 9,108 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.