Anpario plc (AIM:ANP)
London · Delayed Price · Currency is GBP · Price in GBX 497.60
-2.40 (-0.48%)
Oct 1, 2025, 4:11 PM GMT+1
Anpario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 507.70 | 507.70 | 495.50 | 506.00 | 506.00 | 1.20% | 4,204 |
| Sep 30, 2025 | 510.00 | 520.00 | 493.23 | 500.00 | 500.00 | -1.96% | 30,730 |
| Sep 29, 2025 | 510.00 | 520.00 | 510.00 | 510.00 | 510.00 | - | 25,922 |
| Sep 26, 2025 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 12,860 |
| Sep 25, 2025 | 495.00 | 518.99 | 495.00 | 510.00 | 510.00 | 3.03% | 31,555 |
| Sep 24, 2025 | 505.00 | 506.95 | 490.00 | 495.00 | 495.00 | -1.39% | 62,225 |
| Sep 23, 2025 | 487.50 | 507.45 | 485.00 | 502.00 | 502.00 | 2.97% | 33,215 |
| Sep 22, 2025 | 485.00 | 494.48 | 482.26 | 487.50 | 487.50 | 0.52% | 28,911 |
| Sep 19, 2025 | 485.00 | 489.50 | 481.92 | 485.00 | 485.00 | - | 29,211 |
| Sep 18, 2025 | 485.00 | 485.00 | 480.60 | 485.00 | 485.00 | - | 21,965 |
| Sep 17, 2025 | 485.00 | 486.44 | 472.50 | 485.00 | 485.00 | - | 31,733 |
| Sep 16, 2025 | 487.50 | 493.00 | 480.00 | 485.00 | 485.00 | -0.51% | 20,751 |
| Sep 15, 2025 | 490.00 | 498.00 | 485.00 | 487.50 | 487.50 | -0.51% | 27,827 |
| Sep 12, 2025 | 500.00 | 502.80 | 482.66 | 490.00 | 490.00 | -2.00% | 41,170 |
| Sep 11, 2025 | 506.75 | 508.80 | 490.00 | 500.00 | 500.00 | -0.99% | 105,822 |
| Sep 10, 2025 | 450.00 | 505.00 | 440.00 | 505.00 | 505.00 | 19.53% | 326,375 |
| Sep 9, 2025 | 410.00 | 430.00 | 400.00 | 422.50 | 422.50 | 3.05% | 58,766 |
| Sep 8, 2025 | 411.10 | 420.00 | 408.50 | 410.00 | 410.00 | - | 15,363 |
| Sep 5, 2025 | 410.00 | 419.80 | 408.60 | 410.00 | 410.00 | - | 22,642 |
| Sep 4, 2025 | 410.00 | 416.44 | 405.66 | 410.00 | 410.00 | - | 11,362 |
| Sep 3, 2025 | 404.66 | 414.00 | 400.20 | 410.00 | 410.00 | - | 16,983 |
| Sep 2, 2025 | 410.00 | 410.00 | 402.50 | 410.00 | 410.00 | - | 33,945 |
| Sep 1, 2025 | 406.00 | 420.00 | 402.55 | 410.00 | 410.00 | - | 39,909 |
| Aug 29, 2025 | 408.30 | 410.00 | 400.00 | 410.00 | 410.00 | - | 36,430 |
| Aug 28, 2025 | 415.50 | 415.50 | 405.00 | 410.00 | 410.00 | -1.80% | 31,199 |
| Aug 27, 2025 | 417.00 | 417.50 | 405.00 | 417.50 | 417.50 | - | 16,543 |
| Aug 26, 2025 | 418.40 | 424.45 | 411.00 | 417.50 | 417.50 | -3.13% | 17,870 |
| Aug 22, 2025 | 415.00 | 431.00 | 414.50 | 431.00 | 431.00 | 2.62% | 11,504 |
| Aug 21, 2025 | 423.17 | 423.17 | 417.25 | 420.00 | 420.00 | - | 8,136 |
| Aug 20, 2025 | 423.75 | 424.25 | 416.26 | 420.00 | 420.00 | 0.60% | 24,352 |
| Aug 19, 2025 | 421.25 | 424.99 | 415.00 | 417.50 | 417.50 | -1.07% | 18,717 |
| Aug 18, 2025 | 409.13 | 429.80 | 405.00 | 422.00 | 422.00 | 4.20% | 50,360 |
| Aug 15, 2025 | 411.70 | 414.80 | 387.50 | 405.00 | 405.00 | -1.22% | 18,083 |
| Aug 14, 2025 | 404.00 | 413.80 | 397.55 | 410.00 | 410.00 | 3.80% | 26,736 |
| Aug 13, 2025 | 382.55 | 404.80 | 382.55 | 395.00 | 395.00 | 1.94% | 20,521 |
| Aug 12, 2025 | 384.78 | 387.50 | 377.50 | 387.50 | 387.50 | - | 29,632 |
| Aug 11, 2025 | 386.00 | 387.50 | 380.00 | 387.50 | 387.50 | - | 23,184 |
| Aug 8, 2025 | 380.00 | 389.75 | 380.00 | 387.50 | 387.50 | - | 30,891 |
| Aug 7, 2025 | 386.88 | 393.75 | 380.00 | 387.50 | 387.50 | - | 13,097 |
| Aug 6, 2025 | 382.66 | 395.00 | 382.66 | 387.50 | 387.50 | 1.31% | 25,763 |
| Aug 5, 2025 | 374.00 | 390.00 | 374.00 | 382.50 | 382.50 | 0.66% | 47,847 |
| Aug 4, 2025 | 381.50 | 381.50 | 370.00 | 380.00 | 380.00 | - | 32,675 |
| Aug 1, 2025 | 383.55 | 387.45 | 371.25 | 380.00 | 380.00 | -1.30% | 36,282 |
| Jul 31, 2025 | 385.00 | 390.00 | 382.70 | 385.00 | 385.00 | - | 8,562 |
| Jul 30, 2025 | 374.25 | 389.90 | 374.25 | 385.00 | 385.00 | 2.67% | 39,803 |
| Jul 29, 2025 | 377.00 | 384.00 | 372.50 | 375.00 | 375.00 | -0.66% | 28,523 |
| Jul 28, 2025 | 381.25 | 382.45 | 371.00 | 377.50 | 377.50 | -0.66% | 31,401 |
| Jul 25, 2025 | 375.00 | 382.45 | 371.20 | 380.00 | 380.00 | - | 26,283 |
| Jul 24, 2025 | 385.48 | 385.48 | 377.50 | 380.00 | 380.00 | -1.30% | 23,540 |
| Jul 23, 2025 | 380.20 | 387.40 | 380.00 | 385.00 | 385.00 | - | 29,723 |