1. Share Prices

  2. Anpario PLC (ANP)

490.00p-10.00 (-2.00%)12 Sep 2025, 17:15
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
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
Aug 28, 2025417.50p415.50p405.00p410.00p31,199
Aug 27, 2025417.50p417.00p405.00p417.50p16,543
Aug 26, 2025420.00p424.45p411.00p417.50p15,370
Aug 22, 2025420.00p431.00p414.50p431.00p9,544
Aug 21, 2025420.00p423.17p417.25p420.00p7,386
Aug 20, 2025417.50p424.25p416.26p420.00p19,048
Aug 19, 2025425.00p424.99p415.00p417.50p18,717
Aug 18, 2025405.00p429.80p405.00p422.00p50,360
Aug 15, 2025405.00p414.80p387.50p405.00p18,083
Aug 14, 2025395.00p413.80p397.55p410.00p26,348
Aug 13, 2025387.50p404.80p382.55p395.00p20,521
Aug 12, 2025387.50p386.90p377.50p387.50p29,632
Aug 11, 2025387.50p386.00p380.00p387.50p23,184
Aug 8, 2025387.50p389.75p380.00p387.50p30,891
Aug 7, 2025387.50p393.75p380.00p387.50p11,152
Aug 6, 2025382.50p395.00p382.66p387.50p24,763
Aug 5, 2025380.00p390.00p374.00p382.50p47,847
Aug 4, 2025380.00p381.50p370.00p380.00p32,675
Aug 1, 2025385.00p387.45p371.25p380.00p36,282
Jul 31, 2025385.00p390.00p382.70p385.00p7,552
Jul 30, 2025375.00p389.90p374.25p385.00p39,660
Jul 29, 2025377.50p384.00p372.50p375.00p28,523
Jul 28, 2025380.00p382.45p371.00p377.50p31,401
Jul 25, 2025380.00p382.45p371.20p380.00p26,283
Jul 24, 2025385.00p385.48p377.50p380.00p20,899
Jul 23, 2025385.00p387.40p380.00p385.00p29,723
Jul 22, 2025382.50p387.45p378.00p385.00p21,301
Jul 21, 2025381.55p392.00p372.55p382.50p45,151
Jul 18, 2025402.50p401.89p386.00p392.50p27,436
Jul 17, 2025395.00p404.45p385.40p402.50p19,160
Jul 16, 2025402.50p399.00p383.00p395.00p36,132
Jul 15, 2025420.00p417.00p393.34p402.50p36,948
Jul 14, 2025420.00p424.45p413.34p420.00p12,872
Jul 11, 2025420.00p424.45p410.00p420.00p16,564
Jul 10, 2025420.00p419.70p410.00p420.00p22,131
Jul 9, 2025430.00p433.45p421.00p430.00p12,512
Jul 8, 2025430.00p438.80p426.26p430.00p15,462
Jul 7, 2025425.00p436.80p421.25p430.00p43,196
Jul 4, 2025420.00p428.89p413.10p425.00p16,675
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.