Anpario plc (AIM:ANP)
London · Delayed Price · Currency is GBP · Price in GBX 540.00
-20.00 (-3.57%)
Jul 27, 2026, 4:00 PM GMT
Anpario Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 539.39 | 560.00 | 535.00 | 545.00 | 545.00 | -2.68% | 13,406 |
| 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 | 547.50 | 560.00 | 540.00 | 550.00 | 550.00 | - | 19,495 |
| Jul 21, 2026 | 550.00 | 560.00 | 542.50 | 550.00 | 550.00 | - | 57,955 |
| 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 |
| Jul 3, 2026 | 550.00 | 560.00 | 540.00 | 550.00 | 541.03 | - | 48,557 |
| Jul 2, 2026 | 520.00 | 554.00 | 510.00 | 550.00 | 541.03 | 5.77% | 67,218 |
| Jul 1, 2026 | 520.00 | 530.00 | 516.22 | 520.00 | 511.52 | - | 15,226 |
| Jun 30, 2026 | 520.00 | 530.00 | 515.00 | 520.00 | 511.52 | - | 19,305 |
| Jun 29, 2026 | 515.00 | 530.00 | 510.00 | 520.00 | 511.52 | 0.97% | 29,988 |
| Jun 26, 2026 | 520.00 | 530.00 | 510.00 | 515.00 | 506.61 | -0.96% | 66,294 |
| Jun 25, 2026 | 520.00 | 530.00 | 510.00 | 520.00 | 511.52 | - | 48,996 |
| Jun 24, 2026 | 520.00 | 520.00 | 510.00 | 520.00 | 511.52 | - | 7,885 |
| Jun 23, 2026 | 520.00 | 519.75 | 510.00 | 520.00 | 511.52 | - | 15,768 |
| Jun 22, 2026 | 520.00 | 530.00 | 510.00 | 520.00 | 511.52 | - | 34,662 |
| Jun 19, 2026 | 520.00 | 521.35 | 510.00 | 520.00 | 511.52 | - | 28,761 |
| Jun 18, 2026 | 520.00 | 530.00 | 510.00 | 520.00 | 511.52 | 0.97% | 76,768 |
| Jun 17, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 506.61 | -0.96% | 86,004 |
| Jun 16, 2026 | 520.00 | 530.00 | 511.00 | 520.00 | 511.52 | - | 47,085 |
| Jun 15, 2026 | 520.00 | 530.00 | 510.00 | 520.00 | 511.52 | - | 13,160 |
| Jun 12, 2026 | 520.00 | 530.00 | 510.00 | 520.00 | 511.52 | - | 10,269 |
| Jun 11, 2026 | 520.00 | 522.50 | 513.00 | 520.00 | 511.52 | - | 923 |
| Jun 10, 2026 | 530.00 | 540.00 | 510.00 | 520.00 | 511.52 | -1.89% | 48,850 |
| Jun 9, 2026 | 530.00 | 540.00 | 520.00 | 530.00 | 521.36 | - | 50,893 |
| Jun 8, 2026 | 540.00 | 550.00 | 520.00 | 530.00 | 521.36 | -1.85% | 41,097 |
| Jun 5, 2026 | 545.00 | 550.00 | 536.00 | 540.00 | 531.20 | -0.92% | 61,158 |
| Jun 4, 2026 | 545.00 | 550.00 | 540.00 | 545.00 | 536.12 | - | 7,868 |
| Jun 3, 2026 | 553.00 | 556.00 | 540.00 | 545.00 | 536.12 | -1.45% | 26,835 |
| Jun 2, 2026 | 555.00 | 556.00 | 550.00 | 553.00 | 543.99 | -0.36% | 144,531 |
| Jun 1, 2026 | 560.00 | 560.00 | 550.00 | 555.00 | 545.95 | -0.89% | 19,289 |
| May 29, 2026 | 560.00 | 561.50 | 550.00 | 560.00 | 550.87 | - | 45,155 |
| May 28, 2026 | 560.00 | 562.00 | 559.25 | 560.00 | 550.87 | - | 29,199 |
| May 27, 2026 | 560.00 | 570.00 | 550.00 | 560.00 | 550.87 | - | 8,573 |
| May 26, 2026 | 560.00 | 570.00 | 550.00 | 560.00 | 550.87 | - | 24,986 |
| May 22, 2026 | 560.00 | 567.40 | 550.00 | 560.00 | 550.87 | - | 40,790 |
| May 21, 2026 | 552.00 | 560.00 | 544.00 | 560.00 | 550.87 | 1.45% | 35,864 |
| May 20, 2026 | 552.00 | 560.00 | 544.00 | 552.00 | 543.00 | - | 44,350 |
| May 19, 2026 | 552.00 | 560.00 | 544.00 | 552.00 | 543.00 | - | 66,611 |
| May 18, 2026 | 552.00 | 560.00 | 544.00 | 552.00 | 543.00 | - | 36,522 |