Anpario plc (AIM:ANP)
London · Delayed Price · Currency is GBP · Price in GBX 510.00
-5.00 (-0.97%)
Oct 5, 2026, 4:07 PM GMT
Anpario Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 515.00 | 530.00 | 500.00 | 510.00 | 510.00 | -0.97% | 9,945 |
| Oct 2, 2026 | 520.00 | 530.00 | 517.56 | 515.00 | 515.00 | -0.96% | 57,246 |
| Oct 1, 2026 | 499.00 | 527.00 | 480.00 | 520.00 | 520.00 | 6.12% | 37,932 |
| Sep 30, 2026 | 495.00 | 500.00 | 480.00 | 490.00 | 490.00 | 0.51% | 17,321 |
| Sep 29, 2026 | 490.10 | 493.45 | 486.03 | 487.50 | 487.50 | - | 5,199 |
| Sep 28, 2026 | 490.30 | 495.00 | 485.00 | 487.50 | 487.50 | -0.51% | 8,143 |
| Sep 25, 2026 | 490.70 | 490.70 | 485.00 | 490.00 | 490.00 | - | 18,063 |
| Sep 24, 2026 | 495.00 | 495.00 | 485.00 | 490.00 | 490.00 | - | 2,421 |
| Sep 23, 2026 | 489.00 | 492.40 | 487.60 | 490.00 | 490.00 | - | 66,561 |
| Sep 22, 2026 | 488.70 | 492.40 | 488.70 | 490.00 | 490.00 | - | 25,549 |
| Sep 21, 2026 | 485.55 | 495.00 | 480.00 | 490.00 | 490.00 | 0.51% | 43,270 |
| Sep 18, 2026 | 480.00 | 490.00 | 477.00 | 487.50 | 487.50 | 1.04% | 26,901 |
| Sep 17, 2026 | 479.75 | 486.10 | 475.00 | 482.50 | 482.50 | 1.05% | 12,048 |
| Sep 16, 2026 | 464.30 | 480.00 | 455.00 | 477.50 | 477.50 | 4.95% | 32,610 |
| Sep 15, 2026 | 451.20 | 465.00 | 450.10 | 455.00 | 455.00 | - | 24,950 |
| 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 |