1. Share Prices

  2. Anpario PLC (ANP)

387.50p+5.00 (+1.31%)06 Aug 2025, 16:08
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
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
Jul 3, 2025420.00p421.47p412.26p420.00p11,480
Jul 2, 2025420.00p429.00p410.00p420.00p12,224
Jul 1, 2025420.00p430.00p411.13p420.00p8,176
Jun 30, 2025415.00p430.00p414.67p420.00p4,942
Jun 27, 2025415.00p420.00p410.00p415.00p16,044
Jun 26, 2025425.00p425.50p410.50p415.00p15,659
Jun 25, 2025415.00p429.00p413.56p425.00p32,403
Jun 24, 2025400.00p419.00p399.00p415.00p20,231
Jun 23, 2025407.50p408.77p391.50p400.00p34,872
Jun 20, 2025395.00p410.00p400.00p407.50p45,813
Jun 19, 2025417.50p416.25p387.25p395.00p114,425
Jun 18, 2025417.50p420.00p410.00p417.50p23,421
Jun 17, 2025402.50p420.00p401.27p417.50p28,757
Jun 16, 2025410.00p415.00p396.00p402.50p16,369
Jun 13, 2025420.00p421.20p401.21p410.00p26,652
Jun 12, 2025425.00p429.80p420.00p425.00p11,452
Jun 11, 2025430.00p438.80p422.11p425.00p11,831
Jun 10, 2025430.00p437.40p427.50p430.00p10,352
Jun 9, 2025430.00p439.60p426.66p430.00p24,645
Jun 6, 2025437.50p440.00p425.05p430.00p21,853
Jun 5, 2025437.50p443.26p431.25p437.50p31,187
Jun 4, 2025445.00p442.45p427.50p437.50p32,185
Jun 3, 2025445.00p446.90p435.40p445.00p9,462
Jun 2, 2025447.50p448.45p440.00p445.00p31,813
May 30, 2025440.00p453.00p435.00p447.50p22,948
May 29, 2025445.00p444.44p433.00p440.00p14,045
May 28, 2025447.50p447.50p440.00p447.50p28,534
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41