1. Share Prices

  2. Anpario PLC (ANP)

518.00p+28.00 (+5.71%)07 Nov 2025, 14:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Anpario PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025485.00p500.00p487.00p490.00p15,532
Nov 5, 2025500.00p497.45p483.67p491.00p27,568
Nov 4, 2025500.00p499.75p491.33p500.00p28,976
Nov 3, 2025500.00p507.40p495.00p500.00p19,273
Oct 31, 2025515.00p517.00p490.00p500.00p50,357
Oct 30, 2025500.00p517.33p496.75p515.00p52,506
Oct 29, 2025470.00p507.50p479.40p500.00p75,448
Oct 28, 2025470.00p479.40p468.20p470.00p8,948
Oct 27, 2025470.00p479.00p461.22p470.00p19,234
Oct 24, 2025460.00p476.40p454.00p470.00p31,476
Oct 23, 2025470.00p470.88p454.00p460.00p12,265
Oct 22, 2025450.00p477.00p443.01p470.00p37,730
Oct 21, 2025460.00p464.75p440.00p450.00p38,880
Oct 20, 2025462.50p464.75p450.67p460.00p8,354
Oct 17, 2025462.50p467.75p455.00p462.50p35,503
Oct 16, 2025465.00p467.44p457.50p462.50p8,615
Oct 15, 2025462.50p470.00p461.75p465.00p21,572
Oct 14, 2025465.00p470.00p449.22p462.50p85,619
Oct 13, 2025490.00p482.45p451.22p465.00p76,078
Oct 10, 2025495.00p493.99p478.50p490.00p30,785
Oct 9, 2025505.00p496.60p490.00p495.00p10,378
Oct 8, 2025505.00p502.60p492.00p505.00p12,753
Oct 7, 2025510.00p511.20p492.27p505.00p14,677
Oct 6, 2025500.00p513.44p500.00p510.00p43,588
Oct 3, 2025500.00p510.00p492.66p500.00p23,263
Oct 2, 2025500.00p505.48p495.50p500.00p12,976
Oct 1, 2025500.00p507.70p495.50p500.00p12,021
Sep 30, 2025510.00p520.00p493.23p500.00p30,730
Sep 29, 2025510.00p520.00p510.00p510.00p25,922
Sep 26, 2025510.00p520.00p505.00p510.00p12,417
Sep 25, 2025495.00p518.99p497.00p510.00p31,555
Sep 24, 2025505.00p506.95p490.00p495.00p62,225
Sep 23, 2025487.50p507.45p485.00p502.00p33,215
Sep 22, 2025485.00p494.48p482.26p487.50p28,911
Sep 19, 2025485.00p489.50p481.92p485.00p28,511
Sep 18, 2025485.00p484.77p480.60p485.00p20,151
Sep 17, 2025485.00p486.44p472.50p485.00p31,733
Sep 16, 2025487.50p493.00p480.00p485.00p20,751
Sep 15, 2025490.00p498.00p485.00p487.50p25,287
Sep 12, 2025500.00p502.80p482.66p490.00p41,170
Sep 11, 2025505.00p508.80p490.00p500.00p104,791
Sep 10, 2025440.00p510.00p444.00p505.00p326,375
Sep 9, 2025410.00p430.00p400.00p422.50p58,766
Sep 8, 2025410.00p420.00p408.50p410.00p14,043
Sep 5, 2025410.00p419.80p408.60p410.00p22,642
Sep 4, 2025410.00p416.44p405.66p410.00p9,710
Sep 3, 2025410.00p414.00p400.20p410.00p16,983
Sep 2, 2025410.00p410.00p402.50p410.00p33,945
Sep 1, 2025410.00p420.00p402.55p410.00p39,909
Aug 29, 2025410.00p410.00p400.00p410.00p36,430
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.2516.36
Oxford Nanopore Technologies PLC146.079.41
Goodwin PLC22,521.193.78
Anglo-Eastern Plantations PLC1,300.002.64
Ithaca Energy PLC230.091.81
Foresight Environmental Infrastructure Limited67.500.30

Fallers

CompanyPrice% Chg
Rightmove PLC565.20-14.85
International Consolidated Airlines Group S.A.373.40-12.18
Me Group International PLC173.52-9.25
Baltic Classifieds Group PLC265.00-7.99
Relx PLC3,176.00-7.05
Experian PLC3,377.00-6.35