Anpario plc (AIM:ANP)
London · Delayed Price · Currency is GBP · Price in GBX 515.00
0.00 (0.00%)
At close: Dec 5, 2025
Anpario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 513.00 | 518.49 | 512.27 | 517.40 | - | 0.47% | 1,031 |
| Dec 4, 2025 | 522.00 | 522.45 | 513.66 | 515.00 | 515.00 | -1.34% | 23,605 |
| Dec 3, 2025 | 535.00 | 533.40 | 521.00 | 522.00 | 522.00 | -0.57% | 42,665 |
| Dec 2, 2025 | 481.00 | 536.50 | 481.00 | 525.00 | 525.00 | 9.38% | 78,878 |
| Dec 1, 2025 | 480.00 | 488.00 | 479.60 | 480.00 | 480.00 | - | 14,083 |
| Nov 28, 2025 | 482.22 | 487.50 | 475.15 | 480.00 | 480.00 | -1.03% | 15,332 |
| Nov 27, 2025 | 480.00 | 488.50 | 482.50 | 485.00 | 485.00 | 1.04% | 13,980 |
| Nov 26, 2025 | 482.50 | 489.40 | 481.11 | 480.00 | 480.00 | -1.03% | 10,695 |
| Nov 25, 2025 | 485.00 | 487.50 | 475.00 | 485.00 | 485.00 | - | 26,521 |
| Nov 24, 2025 | 490.00 | 496.40 | 475.50 | 485.00 | 485.00 | -1.02% | 37,179 |
| Nov 21, 2025 | 490.00 | 493.50 | 480.00 | 490.00 | 490.00 | - | 13,014 |
| Nov 20, 2025 | 490.00 | 496.40 | 486.89 | 490.00 | 490.00 | - | 19,876 |
| Nov 19, 2025 | 490.00 | 497.00 | 483.40 | 490.00 | 490.00 | - | 24,794 |
| Nov 18, 2025 | 500.00 | 492.25 | 482.50 | 490.00 | 490.00 | -2.00% | 16,304 |
| Nov 17, 2025 | 500.00 | 503.75 | 490.40 | 500.00 | 500.00 | - | 13,357 |
| Nov 14, 2025 | 500.00 | 504.75 | 486.00 | 500.00 | 500.00 | - | 27,507 |
| Nov 13, 2025 | 510.00 | 504.50 | 492.00 | 500.00 | 500.00 | -3.85% | 21,846 |
| Nov 12, 2025 | 520.00 | 528.80 | 511.00 | 520.00 | 516.40 | - | 16,779 |
| Nov 11, 2025 | 520.00 | 523.00 | 514.00 | 520.00 | 516.40 | - | 10,925 |
| Nov 10, 2025 | 515.00 | 528.00 | 510.40 | 520.00 | 516.40 | 0.97% | 45,474 |
| Nov 7, 2025 | 490.00 | 519.80 | 491.28 | 515.00 | 511.43 | 5.10% | 24,925 |
| Nov 6, 2025 | 485.00 | 500.00 | 487.00 | 490.00 | 486.61 | -0.20% | 15,532 |
| Nov 5, 2025 | 500.00 | 497.45 | 483.67 | 491.00 | 487.60 | -1.80% | 27,568 |
| Nov 4, 2025 | 500.00 | 499.75 | 491.33 | 500.00 | 496.54 | - | 28,976 |
| Nov 3, 2025 | 500.00 | 507.40 | 495.00 | 500.00 | 496.54 | - | 19,273 |
| Oct 31, 2025 | 515.00 | 517.00 | 490.00 | 500.00 | 496.54 | -2.91% | 50,357 |
| Oct 30, 2025 | 500.00 | 517.33 | 496.75 | 515.00 | 511.43 | 3.00% | 52,506 |
| Oct 29, 2025 | 470.00 | 507.50 | 479.40 | 500.00 | 496.54 | 6.38% | 75,448 |
| Oct 28, 2025 | 470.00 | 479.40 | 468.20 | 470.00 | 466.75 | - | 8,948 |
| Oct 27, 2025 | 470.00 | 479.00 | 461.22 | 470.00 | 466.75 | - | 19,234 |
| Oct 24, 2025 | 460.00 | 476.40 | 454.00 | 470.00 | 466.75 | 2.17% | 31,476 |
| Oct 23, 2025 | 470.00 | 470.88 | 454.00 | 460.00 | 456.82 | -2.13% | 12,265 |
| Oct 22, 2025 | 450.00 | 477.00 | 443.01 | 470.00 | 466.75 | 4.44% | 37,730 |
| Oct 21, 2025 | 460.00 | 464.75 | 440.00 | 450.00 | 446.88 | -2.17% | 38,880 |
| Oct 20, 2025 | 462.50 | 464.75 | 450.67 | 460.00 | 456.82 | -0.54% | 8,354 |
| Oct 17, 2025 | 462.50 | 467.75 | 455.00 | 462.50 | 459.30 | - | 35,503 |
| Oct 16, 2025 | 465.00 | 467.44 | 457.50 | 462.50 | 459.30 | -0.54% | 8,615 |
| Oct 15, 2025 | 462.50 | 470.00 | 461.75 | 465.00 | 461.78 | 0.54% | 21,572 |
| Oct 14, 2025 | 465.00 | 470.00 | 449.23 | 462.50 | 459.30 | -0.54% | 85,619 |
| Oct 13, 2025 | 490.00 | 482.45 | 451.22 | 465.00 | 461.78 | -5.10% | 76,078 |
| Oct 10, 2025 | 495.00 | 493.99 | 478.50 | 490.00 | 486.61 | -1.01% | 30,785 |
| Oct 9, 2025 | 505.00 | 496.60 | 490.00 | 495.00 | 491.57 | -1.98% | 10,378 |
| Oct 8, 2025 | 505.00 | 502.60 | 492.00 | 505.00 | 501.50 | - | 12,753 |
| Oct 7, 2025 | 510.00 | 511.20 | 492.27 | 505.00 | 501.50 | -0.98% | 14,677 |
| Oct 6, 2025 | 500.00 | 513.44 | 500.00 | 510.00 | 506.47 | 2.00% | 43,588 |
| Oct 3, 2025 | 500.00 | 510.00 | 492.66 | 500.00 | 496.54 | - | 23,263 |
| Oct 2, 2025 | 500.00 | 505.48 | 495.50 | 500.00 | 496.54 | - | 12,976 |
| Oct 1, 2025 | 500.00 | 507.70 | 495.50 | 500.00 | 496.54 | - | 12,021 |
| Sep 30, 2025 | 510.00 | 520.00 | 493.23 | 500.00 | 496.54 | -1.96% | 30,730 |
| Sep 29, 2025 | 510.00 | 520.00 | 510.00 | 510.00 | 506.47 | - | 25,922 |