Anpario plc (AIM:ANP)
London · Delayed Price · Currency is GBP · Price in GBX 517.45
-2.55 (-0.49%)
Jun 17, 2026, 4:17 PM GMT
Anpario Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 51,003 |
| Jun 16, 2026 | 523.80 | 530.00 | 511.00 | 520.00 | 520.00 | - | 10,567 |
| Jun 15, 2026 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | - | 13,160 |
| Jun 12, 2026 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | - | 10,269 |
| Jun 11, 2026 | 520.00 | 522.50 | 513.00 | 520.00 | 520.00 | - | 923 |
| Jun 10, 2026 | 526.33 | 540.00 | 510.00 | 520.00 | 520.00 | -1.89% | 28,848 |
| Jun 9, 2026 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | - | 50,893 |
| Jun 8, 2026 | 540.00 | 550.00 | 520.00 | 530.00 | 530.00 | -1.85% | 29,447 |
| Jun 5, 2026 | 545.00 | 550.00 | 536.00 | 540.00 | 540.00 | -0.92% | 61,158 |
| Jun 4, 2026 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 7,868 |
| Jun 3, 2026 | 553.00 | 556.00 | 540.00 | 545.00 | 545.00 | -1.45% | 26,835 |
| Jun 2, 2026 | 555.00 | 556.00 | 550.00 | 553.00 | 553.00 | -0.36% | 67,531 |
| Jun 1, 2026 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | -0.89% | 19,289 |
| May 29, 2026 | 560.00 | 561.50 | 550.00 | 560.00 | 560.00 | - | 45,155 |
| May 28, 2026 | 560.00 | 562.00 | 559.25 | 560.00 | 560.00 | - | 29,199 |
| May 27, 2026 | 560.11 | 570.00 | 550.00 | 560.00 | 560.00 | - | 8,572 |
| May 26, 2026 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | - | 24,986 |
| May 22, 2026 | 560.00 | 567.40 | 550.00 | 560.00 | 560.00 | - | 20,790 |
| May 21, 2026 | 552.00 | 560.00 | 544.00 | 560.00 | 560.00 | 1.45% | 35,864 |
| May 20, 2026 | 552.00 | 560.00 | 544.00 | 552.00 | 552.00 | - | 30,350 |
| May 19, 2026 | 552.00 | 560.00 | 544.00 | 552.00 | 552.00 | - | 66,611 |
| May 18, 2026 | 552.00 | 560.00 | 544.00 | 552.00 | 552.00 | - | 31,722 |
| May 15, 2026 | 552.00 | 560.00 | 544.00 | 552.00 | 552.00 | - | 10,166 |
| May 14, 2026 | 552.00 | 560.00 | 544.00 | 552.00 | 552.00 | - | 58,774 |
| May 13, 2026 | 555.00 | 564.45 | 540.00 | 552.00 | 552.00 | -0.54% | 43,234 |
| May 12, 2026 | 555.00 | 570.00 | 540.00 | 555.00 | 555.00 | - | 36,369 |
| May 11, 2026 | 555.00 | 570.00 | 540.00 | 555.00 | 555.00 | - | 28,408 |
| May 8, 2026 | 555.00 | 561.00 | 540.00 | 555.00 | 555.00 | - | 37,409 |
| May 7, 2026 | 540.00 | 567.00 | 530.00 | 555.00 | 555.00 | 2.78% | 25,730 |
| May 6, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 0.93% | 39,320 |
| May 5, 2026 | 532.00 | 547.89 | 528.20 | 535.00 | 535.00 | 0.56% | 59,037 |
| 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 | 505.00 | 520.00 | 490.00 | 495.00 | 495.00 | -1.98% | 33,460 |
| 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 | 505.00 | 520.00 | 501.26 | 505.00 | 505.00 | - | 13,476 |
| 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 |