Anpario plc (AIM:ANP)
London · Delayed Price · Currency is GBP · Price in GBX 455.00
-5.00 (-1.09%)
Sep 14, 2026, 4:56 PM GMT
Anpario Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 455.10 | 455.00 | 455.00 | 455.00 | 455.00 | -1.09% | 74,710 |
| Sep 11, 2026 | 472.50 | 475.00 | 455.10 | 460.00 | 460.00 | -2.65% | 47,885 |
| Sep 10, 2026 | 482.50 | 480.00 | 462.00 | 472.50 | 472.50 | -1.56% | 53,622 |
| Sep 9, 2026 | 520.00 | 530.00 | 460.00 | 480.00 | 480.00 | -11.93% | 207,357 |
| Sep 8, 2026 | 535.00 | 540.10 | 530.00 | 545.00 | 545.00 | 1.87% | 22,292 |
| Sep 7, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 7,461 |
| Sep 4, 2026 | 535.00 | 539.00 | 530.00 | 535.00 | 535.00 | - | 13,826 |
| Sep 3, 2026 | 535.00 | 539.00 | 530.00 | 535.00 | 535.00 | - | 16,018 |
| Sep 2, 2026 | 535.00 | 537.80 | 532.00 | 535.00 | 535.00 | - | 3,718 |
| Sep 1, 2026 | 535.00 | 540.00 | 520.00 | 535.00 | 535.00 | -0.19% | 38,571 |
| Aug 28, 2026 | 525.00 | 539.00 | 519.81 | 536.00 | 536.00 | 2.10% | 72,501 |
| Aug 27, 2026 | 520.00 | 530.00 | 516.00 | 525.00 | 525.00 | 0.96% | 3,966 |
| Aug 26, 2026 | 520.00 | 530.00 | 518.55 | 520.00 | 520.00 | - | 92,453 |
| Aug 25, 2026 | 520.00 | 521.88 | 518.10 | 520.00 | 520.00 | - | 4,710 |
| Aug 24, 2026 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 0.39% | 34,283 |
| Aug 21, 2026 | 520.00 | 526.30 | 517.00 | 518.00 | 518.00 | -0.38% | 102,789 |
| Aug 20, 2026 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | - | 41,919 |
| Aug 19, 2026 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | - | 41,759 |
| Aug 18, 2026 | 520.00 | 530.00 | 513.88 | 520.00 | 520.00 | - | 4,659 |
| Aug 17, 2026 | 525.00 | 530.00 | 510.00 | 520.00 | 520.00 | -0.95% | 9,277 |
| Aug 14, 2026 | 510.00 | 530.00 | 505.55 | 525.00 | 525.00 | 2.94% | 18,866 |
| Aug 13, 2026 | 510.00 | 520.00 | 502.50 | 510.00 | 510.00 | - | 53,851 |
| Aug 12, 2026 | 511.00 | 520.00 | 500.00 | 510.00 | 510.00 | -0.97% | 20,815 |
| Aug 11, 2026 | 515.00 | 517.80 | 509.08 | 515.00 | 515.00 | - | 19,919 |
| Aug 10, 2026 | 530.00 | 540.00 | 510.00 | 515.00 | 515.00 | -2.83% | 14,916 |
| Aug 7, 2026 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | - | 4,688 |
| Aug 6, 2026 | 530.00 | 528.30 | 520.00 | 530.00 | 530.00 | - | 4,424 |
| Aug 5, 2026 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | - | 19,872 |
| Aug 4, 2026 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | - | 10,117 |
| Aug 3, 2026 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | - | 4,670 |
| Jul 31, 2026 | 530.00 | 538.80 | 522.11 | 530.00 | 530.00 | - | 15,837 |
| Jul 30, 2026 | 530.00 | 540.00 | 522.66 | 530.00 | 530.00 | - | 3,939 |
| Jul 29, 2026 | 547.00 | 550.00 | 520.00 | 530.00 | 530.00 | -3.11% | 16,015 |
| Jul 28, 2026 | 545.00 | 560.00 | 530.00 | 547.00 | 547.00 | 0.37% | 21,434 |
| Jul 27, 2026 | 550.00 | 560.00 | 535.00 | 545.00 | 545.00 | -2.68% | 13,410 |
| Jul 24, 2026 | 550.00 | 560.00 | 540.00 | 560.00 | 560.00 | 1.82% | 24,705 |
| Jul 23, 2026 | 550.00 | 553.00 | 541.00 | 550.00 | 550.00 | - | 24,174 |
| Jul 22, 2026 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | - | 19,496 |
| Jul 21, 2026 | 550.00 | 560.00 | 542.50 | 550.00 | 550.00 | - | 71,555 |
| Jul 20, 2026 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | - | 242,845 |
| Jul 17, 2026 | 545.00 | 560.00 | 540.00 | 550.00 | 550.00 | 0.92% | 85,728 |
| Jul 16, 2026 | 540.00 | 550.00 | 530.00 | 545.00 | 545.00 | 0.93% | 26,111 |
| Jul 15, 2026 | 540.00 | 548.00 | 532.50 | 540.00 | 540.00 | - | 11,251 |
| Jul 14, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | - | 28,103 |
| Jul 13, 2026 | 535.00 | 550.00 | 530.00 | 540.00 | 540.00 | 1.89% | 56,474 |
| Jul 10, 2026 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.38% | 18,784 |
| Jul 9, 2026 | 535.00 | 540.00 | 530.00 | 532.00 | 532.00 | -0.95% | 41,242 |
| Jul 8, 2026 | 545.00 | 549.50 | 540.00 | 546.00 | 537.10 | 0.18% | 44,826 |
| Jul 7, 2026 | 550.00 | 560.00 | 540.00 | 545.00 | 536.12 | 0.18% | 34,339 |
| Jul 6, 2026 | 550.00 | 560.00 | 540.00 | 544.00 | 535.13 | -1.09% | 47,885 |