Anpario plc (AIM:ANP)
London · Delayed Price · Currency is GBP · Price in GBX 500.00
-15.00 (-2.91%)
Oct 31, 2025, 5:15 PM GMT+1
Anpario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 515.00 | 517.00 | 490.00 | 500.00 | 500.00 | -2.91% | 50,357 |
| Oct 30, 2025 | 500.00 | 517.33 | 496.75 | 515.00 | 515.00 | 3.00% | 52,506 |
| Oct 29, 2025 | 470.00 | 507.00 | 470.00 | 500.00 | 500.00 | 6.38% | 75,448 |
| Oct 28, 2025 | 470.00 | 479.40 | 468.20 | 470.00 | 470.00 | - | 8,948 |
| Oct 27, 2025 | 470.00 | 479.00 | 461.22 | 470.00 | 470.00 | - | 19,487 |
| Oct 24, 2025 | 460.00 | 476.40 | 454.00 | 470.00 | 470.00 | 2.17% | 31,476 |
| Oct 23, 2025 | 470.00 | 470.88 | 454.00 | 460.00 | 460.00 | -2.13% | 12,265 |
| Oct 22, 2025 | 450.00 | 477.00 | 443.01 | 470.00 | 470.00 | 4.44% | 37,730 |
| Oct 21, 2025 | 460.00 | 464.75 | 440.00 | 450.00 | 450.00 | -2.17% | 38,880 |
| Oct 20, 2025 | 462.50 | 464.75 | 450.67 | 460.00 | 460.00 | -0.54% | 9,572 |
| Oct 17, 2025 | 462.50 | 466.75 | 455.00 | 462.50 | 462.50 | - | 35,503 |
| Oct 16, 2025 | 465.00 | 467.44 | 457.50 | 462.50 | 462.50 | -0.54% | 8,754 |
| Oct 15, 2025 | 462.50 | 470.00 | 461.75 | 465.00 | 465.00 | 0.54% | 21,572 |
| Oct 14, 2025 | 465.00 | 470.00 | 449.22 | 462.50 | 462.50 | -0.54% | 85,619 |
| Oct 13, 2025 | 490.00 | 490.00 | 451.22 | 465.00 | 465.00 | -5.10% | 76,578 |
| Oct 10, 2025 | 495.00 | 495.00 | 478.50 | 490.00 | 490.00 | -1.01% | 30,785 |
| Oct 9, 2025 | 505.00 | 505.00 | 490.00 | 495.00 | 495.00 | -1.98% | 10,378 |
| Oct 8, 2025 | 505.00 | 505.00 | 492.00 | 505.00 | 505.00 | - | 12,753 |
| Oct 7, 2025 | 510.00 | 511.20 | 492.27 | 505.00 | 505.00 | -0.98% | 14,937 |
| Oct 6, 2025 | 500.00 | 513.44 | 500.00 | 510.00 | 510.00 | 2.00% | 43,588 |
| Oct 3, 2025 | 500.00 | 510.00 | 492.66 | 500.00 | 500.00 | - | 26,247 |
| Oct 2, 2025 | 500.00 | 505.48 | 495.50 | 500.00 | 500.00 | - | 12,976 |
| Oct 1, 2025 | 500.00 | 507.70 | 495.50 | 500.00 | 500.00 | - | 12,601 |
| 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 |