tiprankstipranks
Anpario plc (GB:ANP)
:ANP
UK Market

Anpario (ANP) Historical Prices

Compare
10 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 03, 2025
375.00
376.45
341.00
357.50
357.50
-5.42%
101,815
2.03
Apr 02, 2025
385.00
387.50
375.25
378.00
378.00
-2.45%
32,539
0.65
Apr 01, 2025
382.50
400.00
375.86
387.50
387.50
+2.65%
96,929
1.98
Mar 31, 2025
390.00
397.00
375.10
377.50
377.50
-1.31%
94,905
1.98
Mar 28, 2025
382.50
389.50
380.00
382.50
382.50
0.00%
50,831
1.07
Mar 27, 2025
380.00
385.00
371.00
382.50
382.50
+0.66%
109,046
2.35
Mar 26, 2025
405.00
401.00
365.01
380.00
380.00
-6.17%
216,029
4.99
Mar 25, 2025
405.00
407.25
400.00
405.00
405.00
0.00%
23,592
0.54
Mar 24, 2025
410.00
415.00
397.75
405.00
405.00
-1.82%
30,780
0.71
Mar 21, 2025
412.50
420.00
405.00
412.50
412.50
0.00%
10,315
0.23
Mar 20, 2025
412.50
409.90
405.00
412.50
412.50
0.00%
86,066
2.00
Mar 19, 2025
415.00
411.44
405.11
412.50
412.50
-0.60%
20,313
0.47
Mar 18, 2025
412.50
419.85
406.00
415.00
415.00
+0.61%
14,069
0.32
Mar 17, 2025
415.00
413.45
402.75
412.50
412.50
-0.60%
23,976
0.54
Mar 14, 2025
402.50
415.00
391.37
415.00
415.00
+3.11%
52,171
1.18
Mar 13, 2025
420.00
417.80
400.00
402.50
402.50
-4.17%
46,238
1.06
Mar 12, 2025
402.50
424.90
403.10
420.00
420.00
+4.35%
93,705
2.20
Mar 11, 2025
430.00
432.20
390.00
402.50
402.50
-6.40%
110,184
2.58
Mar 10, 2025
450.00
453.77
430.00
430.00
430.00
-4.44%
41,122
0.96
Mar 07, 2025
455.00
456.95
442.00
450.00
450.00
-2.17%
24,644
0.57
Mar 06, 2025
460.00
460.45
452.05
460.00
460.00
0.00%
5,173
0.12
Mar 05, 2025
460.00
464.00
453.55
460.00
460.00
+1.10%
14,493
0.33
Mar 04, 2025
477.50
479.64
450.29
455.00
455.00
-4.71%
27,214
0.62
Mar 03, 2025
455.00
480.00
450.00
477.50
477.50
+4.95%
52,010
1.21
Feb 28, 2025
465.00
467.40
447.10
455.00
455.00
-2.15%
34,373
0.80
Feb 27, 2025
450.00
470.00
452.89
465.00
465.00
+3.33%
24,138
0.56
Feb 26, 2025
450.00
455.00
445.00
450.00
450.00
0.00%
16,485
0.39
Feb 25, 2025
467.50
467.88
436.00
450.00
450.00
-4.05%
100,230
2.42
Feb 24, 2025
475.00
488.55
468.00
469.00
469.00
+2.51%
134,166
3.40
Feb 21, 2025
465.00
467.48
452.13
457.50
457.50
-1.61%
25,977
0.66
Feb 20, 2025
462.50
473.50
462.00
465.00
465.00
+0.54%
33,612
0.86
Feb 19, 2025
477.50
485.00
456.67
462.50
462.50
-1.07%
93,866
2.48
Feb 18, 2025
452.50
474.00
452.67
467.50
467.50
+3.31%
18,734
0.49
Feb 17, 2025
450.00
460.00
442.50
452.50
452.50
+0.56%
60,253
1.59
Feb 14, 2025
450.00
455.55
446.66
450.00
450.00
0.00%
74,323
2.01
Feb 13, 2025
447.50
458.00
440.00
450.00
450.00
+0.56%
24,476
0.66
Feb 12, 2025
437.50
453.58
438.61
447.50
447.50
+2.29%
35,023
0.93
Feb 11, 2025
437.50
444.40
436.25
437.50
437.50
0.00%
28,626
0.73
Feb 10, 2025
437.50
443.78
433.34
437.50
437.50
0.00%
19,880
0.48
Feb 07, 2025
430.00
445.00
428.34
437.50
437.50
+1.74%
33,116
0.80
Feb 06, 2025
447.50
454.80
425.00
430.00
430.00
-3.37%
56,180
1.38
Feb 05, 2025
425.00
449.50
426.00
445.00
445.00
+4.71%
43,698
1.07
Feb 04, 2025
415.00
439.00
414.01
425.00
425.00
+3.03%
56,501
1.40
Feb 03, 2025
422.50
419.00
406.67
412.50
412.50
-2.94%
41,840
1.04
Jan 31, 2025
425.00
428.00
420.12
425.00
425.00
0.00%
27,211
0.64
Jan 30, 2025
425.00
426.60
422.25
425.00
425.00
0.00%
19,011
0.44
Jan 29, 2025
425.00
425.00
420.00
425.00
425.00
0.00%
28,791
0.67
Jan 28, 2025
430.00
432.45
416.67
425.00
425.00
-0.47%
77,238
1.81
Jan 27, 2025
445.00
444.20
421.11
427.00
427.00
-4.04%
56,959
1.35
Jan 24, 2025
462.50
456.99
441.50
445.00
445.00
-3.78%
33,539
0.78
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis