Anpario plc (AIM:ANP)
London · Delayed Price · Currency is GBP · Price in GBX 550.00
+15.00 (2.80%)
May 6, 2026, 3:55 PM GMT
Anpario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 547.00 | 550.00 | 530.00 | 545.44 | - | 1.95% | 9,845 |
| May 5, 2026 | 532.00 | 547.89 | 528.20 | 535.00 | 535.00 | 0.56% | 27,689 |
| May 1, 2026 | 525.00 | 540.00 | 520.00 | 532.00 | 532.00 | 2.31% | 11,241 |
| Apr 30, 2026 | 520.00 | 530.00 | 514.00 | 520.00 | 520.00 | - | 41,855 |
| Apr 29, 2026 | 512.00 | 530.00 | 509.25 | 520.00 | 520.00 | 1.56% | 54,915 |
| Apr 28, 2026 | 502.00 | 510.00 | 494.16 | 512.00 | 512.00 | 1.99% | 45,969 |
| Apr 27, 2026 | 490.00 | 510.00 | 490.00 | 502.00 | 502.00 | 5.13% | 114,756 |
| Apr 24, 2026 | 495.00 | 500.00 | 468.80 | 477.50 | 477.50 | -3.54% | 91,261 |
| Apr 23, 2026 | 502.90 | 520.00 | 490.00 | 495.00 | 495.00 | -1.98% | 33,458 |
| Apr 22, 2026 | 505.00 | 520.00 | 490.00 | 505.00 | 505.00 | - | 22,129 |
| Apr 21, 2026 | 505.00 | 520.00 | 490.00 | 505.00 | 505.00 | - | 30,131 |
| Apr 20, 2026 | 515.00 | 530.00 | 495.00 | 505.00 | 505.00 | -1.94% | 34,774 |
| Apr 17, 2026 | 505.00 | 530.00 | 490.00 | 515.00 | 515.00 | 1.98% | 24,755 |
| Apr 16, 2026 | 509.90 | 520.00 | 501.26 | 505.00 | 505.00 | - | 13,475 |
| Apr 15, 2026 | 480.00 | 510.00 | 477.23 | 505.00 | 505.00 | 5.21% | 40,015 |
| Apr 14, 2026 | 462.50 | 484.45 | 455.00 | 480.00 | 480.00 | 3.78% | 58,272 |
| Apr 13, 2026 | 470.00 | 475.00 | 450.00 | 462.50 | 462.50 | -1.60% | 50,234 |
| Apr 10, 2026 | 460.00 | 477.00 | 455.00 | 470.00 | 470.00 | 2.17% | 101,784 |
| Apr 9, 2026 | 470.00 | 480.00 | 451.34 | 460.00 | 460.00 | -2.13% | 73,151 |
| Apr 8, 2026 | 450.00 | 480.00 | 440.00 | 470.00 | 470.00 | 4.44% | 97,091 |
| Apr 7, 2026 | 460.00 | 465.00 | 441.11 | 450.00 | 450.00 | -2.17% | 49,349 |
| Apr 2, 2026 | 460.00 | 470.00 | 452.25 | 460.00 | 460.00 | -1.08% | 35,996 |
| Apr 1, 2026 | 457.50 | 490.00 | 450.00 | 465.00 | 465.00 | 1.64% | 86,122 |
| Mar 31, 2026 | 440.00 | 467.50 | 422.00 | 457.50 | 457.50 | 6.40% | 162,068 |
| Mar 30, 2026 | 420.00 | 440.00 | 410.00 | 430.00 | 430.00 | 2.38% | 86,218 |
| Mar 27, 2026 | 420.00 | 425.00 | 410.00 | 420.00 | 420.00 | - | 33,337 |
| Mar 26, 2026 | 430.00 | 440.00 | 410.00 | 420.00 | 420.00 | -2.33% | 31,055 |
| Mar 25, 2026 | 420.00 | 440.00 | 423.05 | 430.00 | 430.00 | 2.38% | 48,398 |
| Mar 24, 2026 | 424.00 | 424.40 | 403.33 | 420.00 | 420.00 | -2.33% | 30,807 |
| Mar 23, 2026 | 430.00 | 436.25 | 391.11 | 430.00 | 430.00 | -2.82% | 136,625 |
| Mar 20, 2026 | 452.50 | 448.00 | 430.20 | 442.50 | 442.50 | -2.21% | 29,866 |
| Mar 19, 2026 | 460.00 | 460.00 | 435.00 | 452.50 | 452.50 | -2.69% | 42,671 |
| Mar 18, 2026 | 462.50 | 490.00 | 455.00 | 465.00 | 465.00 | 0.54% | 64,635 |
| Mar 17, 2026 | 460.00 | 470.00 | 455.00 | 462.50 | 462.50 | 0.11% | 24,012 |
| Mar 16, 2026 | 460.00 | 465.00 | 455.00 | 462.00 | 462.00 | 0.43% | 20,398 |
| Mar 13, 2026 | 460.00 | 463.70 | 455.60 | 460.00 | 460.00 | - | 29,365 |
| Mar 12, 2026 | 477.50 | 485.00 | 455.55 | 460.00 | 460.00 | -3.66% | 41,145 |
| Mar 11, 2026 | 470.00 | 478.00 | 466.50 | 477.50 | 477.50 | 1.60% | 14,703 |
| Mar 10, 2026 | 465.00 | 485.00 | 461.20 | 470.00 | 470.00 | 1.08% | 65,127 |
| Mar 9, 2026 | 500.00 | 510.00 | 430.00 | 465.00 | 465.00 | -7.00% | 158,008 |
| Mar 6, 2026 | 505.00 | 510.00 | 482.22 | 500.00 | 500.00 | -0.99% | 59,452 |
| Mar 5, 2026 | 510.00 | 522.40 | 500.00 | 505.00 | 505.00 | -0.98% | 28,806 |
| Mar 4, 2026 | 490.00 | 515.00 | 483.00 | 510.00 | 510.00 | 4.08% | 72,423 |
| Mar 3, 2026 | 535.00 | 540.00 | 471.50 | 490.00 | 490.00 | -8.41% | 118,832 |
| Mar 2, 2026 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | -3.60% | 36,332 |
| Feb 27, 2026 | 560.00 | 570.00 | 550.00 | 555.00 | 555.00 | -0.89% | 11,833 |
| Feb 26, 2026 | 560.00 | 570.00 | 551.50 | 560.00 | 560.00 | - | 47,303 |
| Feb 25, 2026 | 565.00 | 570.00 | 550.00 | 560.00 | 560.00 | -0.88% | 29,264 |
| Feb 24, 2026 | 565.00 | 570.00 | 550.00 | 565.00 | 565.00 | - | 53,063 |
| Feb 23, 2026 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | - | 16,167 |