Anpario plc (AIM:ANP)
London · Delayed Price · Currency is GBP · Price in GBX 426.00
+16.00 (3.90%)
Sep 9, 2025, 4:29 PM GMT+1
Anpario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 378.00 | 387.45 | 378.00 | 385.00 | 385.00 | 0.65% | 21,753 |
| Jul 21, 2025 | 388.05 | 392.00 | 372.55 | 382.50 | 382.50 | -2.55% | 45,151 |
| Jul 18, 2025 | 395.10 | 401.89 | 386.00 | 392.50 | 392.50 | -2.48% | 27,436 |
| Jul 17, 2025 | 396.00 | 404.45 | 385.40 | 402.50 | 402.50 | 1.90% | 21,160 |
| Jul 16, 2025 | 395.30 | 399.00 | 383.00 | 395.00 | 395.00 | -1.86% | 36,132 |
| Jul 15, 2025 | 414.55 | 417.00 | 393.34 | 402.50 | 402.50 | -4.17% | 36,948 |
| Jul 14, 2025 | 413.34 | 424.45 | 413.34 | 420.00 | 420.00 | - | 14,112 |
| Jul 11, 2025 | 416.99 | 424.45 | 410.00 | 420.00 | 420.00 | - | 16,564 |
| Jul 10, 2025 | 411.00 | 420.00 | 410.00 | 420.00 | 420.00 | -2.33% | 22,131 |
| Jul 9, 2025 | 428.40 | 433.45 | 421.00 | 430.00 | 422.00 | - | 12,512 |
| Jul 8, 2025 | 435.00 | 438.80 | 426.26 | 430.00 | 422.00 | - | 15,462 |
| Jul 7, 2025 | 429.00 | 436.80 | 421.25 | 430.00 | 422.00 | 1.18% | 43,196 |
| Jul 4, 2025 | 413.10 | 428.89 | 413.10 | 425.00 | 417.09 | 1.19% | 16,675 |
| Jul 3, 2025 | 416.66 | 421.47 | 412.26 | 420.00 | 412.19 | - | 11,480 |
| Jul 2, 2025 | 425.78 | 429.00 | 410.00 | 420.00 | 412.19 | - | 12,224 |
| Jul 1, 2025 | 415.25 | 430.00 | 411.13 | 420.00 | 412.19 | - | 8,176 |
| Jun 30, 2025 | 420.00 | 430.00 | 414.67 | 420.00 | 412.19 | 1.20% | 4,942 |