Anpario PLC ANP
LSE · United Kingdom · Process Industries
GBp 520.00+30.00 (+6.12%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 490.00 | +0.51% | GBp 487.50 | GBp 500.00 | GBp 480.00 | 17.32K |
| 2026-09-29 | GBp 487.50 | 0.00% | GBp 487.50 | GBp 493.45 | GBp 486.03 | 5.20K |
| 2026-09-28 | GBp 487.50 | -0.51% | GBp 490.00 | GBp 495.00 | GBp 485.00 | 8.14K |
| 2026-09-25 | GBp 490.00 | 0.00% | GBp 490.00 | GBp 490.70 | GBp 485.00 | 18.06K |
| 2026-09-24 | GBp 490.00 | 0.00% | GBp 490.00 | GBp 495.00 | GBp 485.00 | 2.42K |
| 2026-09-23 | GBp 490.00 | 0.00% | GBp 490.00 | GBp 492.40 | GBp 487.60 | 66.56K |
| 2026-09-22 | GBp 490.00 | 0.00% | GBp 490.00 | GBp 492.40 | GBp 488.70 | 25.55K |
| 2026-09-21 | GBp 490.00 | +0.51% | GBp 487.50 | GBp 495.00 | GBp 480.00 | 43.27K |
| 2026-09-18 | GBp 487.50 | +1.04% | GBp 482.50 | GBp 490.00 | GBp 477.00 | 26.90K |
| 2026-09-17 | GBp 482.50 | +1.05% | GBp 477.50 | GBp 495.33 | GBp 475.00 | 62.05K |
| 2026-09-16 | GBp 477.50 | +4.95% | GBp 457.50 | GBp 480.00 | GBp 455.00 | 32.61K |
| 2026-09-15 | GBp 455.00 | 0.00% | GBp 455.00 | GBp 465.00 | GBp 450.10 | 24.95K |
| 2026-09-14 | GBp 455.00 | -1.09% | GBp 460.00 | GBp 465.00 | GBp 450.00 | 74.71K |
| 2026-09-11 | GBp 460.00 | -2.65% | GBp 472.50 | GBp 475.00 | GBp 455.10 | 49.30K |
| 2026-09-10 | GBp 472.50 | -1.56% | GBp 482.50 | GBp 480.00 | GBp 462.00 | 53.62K |
| 2026-09-09 | GBp 480.00 | -11.93% | GBp 520.00 | GBp 530.00 | GBp 460.00 | 207.36K |
| 2026-09-08 | GBp 545.00 | +1.87% | GBp 535.00 | GBp 555.00 | GBp 530.00 | 37.71K |
| 2026-09-07 | GBp 535.00 | 0.00% | GBp 535.00 | GBp 540.00 | GBp 530.00 | 7.46K |
| 2026-09-04 | GBp 535.00 | 0.00% | GBp 535.00 | GBp 539.00 | GBp 530.00 | 13.83K |
| 2026-09-03 | GBp 535.00 | 0.00% | GBp 535.00 | GBp 539.00 | GBp 530.00 | 16.02K |
| 2026-09-02 | GBp 535.00 | 0.00% | GBp 535.00 | GBp 537.80 | GBp 532.00 | 3.72K |
| 2026-09-01 | GBp 535.00 | -0.19% | GBp 535.00 | GBp 540.00 | GBp 520.00 | 38.57K |
| 2026-08-28 | GBp 536.00 | +2.10% | GBp 525.00 | GBp 539.00 | GBp 519.81 | 72.50K |
| 2026-08-27 | GBp 525.00 | +0.96% | GBp 520.00 | GBp 530.00 | GBp 516.00 | 3.97K |
| 2026-08-26 | GBp 520.00 | 0.00% | GBp 520.00 | GBp 530.00 | GBp 518.55 | 92.45K |
| 2026-08-25 | GBp 520.00 | 0.00% | GBp 520.00 | GBp 521.88 | GBp 518.10 | 4.71K |
| 2026-08-24 | GBp 520.00 | +0.39% | GBp 520.00 | GBp 530.00 | GBp 510.00 | 34.28K |
| 2026-08-21 | GBp 518.00 | -0.38% | GBp 520.00 | GBp 526.30 | GBp 517.00 | 102.79K |
| 2026-08-20 | GBp 520.00 | 0.00% | GBp 520.00 | GBp 530.00 | GBp 510.00 | 41.92K |
| 2026-08-19 | GBp 520.00 | 0.00% | GBp 520.00 | GBp 530.00 | GBp 510.00 | 41.76K |
| 2026-08-18 | GBp 520.00 | 0.00% | GBp 520.00 | GBp 530.00 | GBp 513.88 | 4.66K |
| 2026-08-17 | GBp 520.00 | -0.95% | GBp 525.00 | GBp 530.00 | GBp 510.00 | 9.28K |
| 2026-08-14 | GBp 525.00 | +2.94% | GBp 510.00 | GBp 530.00 | GBp 505.55 | 18.87K |
| 2026-08-13 | GBp 510.00 | 0.00% | GBp 510.00 | GBp 520.00 | GBp 502.50 | 53.85K |
| 2026-08-12 | GBp 510.00 | -0.97% | GBp 511.00 | GBp 520.00 | GBp 500.00 | 20.82K |
| 2026-08-11 | GBp 515.00 | 0.00% | GBp 515.00 | GBp 517.80 | GBp 509.08 | 19.92K |
| 2026-08-10 | GBp 515.00 | -2.83% | GBp 530.00 | GBp 540.00 | GBp 510.00 | 14.92K |
| 2026-08-07 | GBp 530.00 | 0.00% | GBp 530.00 | GBp 540.00 | GBp 520.00 | 4.69K |
| 2026-08-06 | GBp 530.00 | 0.00% | GBp 530.00 | GBp 528.30 | GBp 520.00 | 4.42K |
| 2026-08-05 | GBp 530.00 | 0.00% | GBp 530.00 | GBp 540.00 | GBp 520.00 | 19.87K |
| 2026-08-04 | GBp 530.00 | 0.00% | GBp 530.00 | GBp 540.00 | GBp 520.00 | 10.12K |
| 2026-08-03 | GBp 530.00 | 0.00% | GBp 530.00 | GBp 540.00 | GBp 520.00 | 4.67K |
| 2026-07-31 | GBp 530.00 | 0.00% | GBp 530.00 | GBp 538.80 | GBp 522.11 | 15.84K |
| 2026-07-30 | GBp 530.00 | 0.00% | GBp 530.00 | GBp 540.00 | GBp 522.66 | 3.94K |
| 2026-07-29 | GBp 530.00 | -3.11% | GBp 547.00 | GBp 550.00 | GBp 520.00 | 16.01K |
| 2026-07-28 | GBp 547.00 | +0.37% | GBp 545.00 | GBp 560.00 | GBp 530.00 | 21.43K |
| 2026-07-27 | GBp 545.00 | -2.68% | GBp 550.00 | GBp 560.00 | GBp 535.00 | 13.41K |
| 2026-07-24 | GBp 560.00 | +1.82% | GBp 550.00 | GBp 560.00 | GBp 540.00 | 24.71K |
| 2026-07-23 | GBp 550.00 | 0.00% | GBp 550.00 | GBp 553.00 | GBp 541.00 | 24.17K |
| 2026-07-22 | GBp 550.00 | 0.00% | GBp 550.00 | GBp 560.00 | GBp 540.00 | 19.50K |
| 2026-07-21 | GBp 550.00 | 0.00% | GBp 550.00 | GBp 560.00 | GBp 542.50 | 71.56K |
| 2026-07-20 | GBp 550.00 | 0.00% | GBp 550.00 | GBp 560.00 | GBp 540.00 | 242.84K |
| 2026-07-17 | GBp 550.00 | +0.92% | GBp 545.00 | GBp 560.00 | GBp 540.00 | 85.73K |
| 2026-07-16 | GBp 545.00 | +0.93% | GBp 540.00 | GBp 550.00 | GBp 530.00 | 26.11K |
| 2026-07-15 | GBp 540.00 | 0.00% | GBp 540.00 | GBp 548.00 | GBp 532.50 | 11.25K |
| 2026-07-14 | GBp 540.00 | 0.00% | GBp 540.00 | GBp 550.00 | GBp 530.00 | 28.10K |
| 2026-07-13 | GBp 540.00 | +1.89% | GBp 535.00 | GBp 550.00 | GBp 530.00 | 56.47K |
| 2026-07-10 | GBp 530.00 | -0.38% | GBp 535.00 | GBp 540.00 | GBp 530.00 | 18.78K |
| 2026-07-09 | GBp 532.00 | -2.56% | GBp 535.00 | GBp 540.00 | GBp 530.00 | 41.24K |
| 2026-07-08 | GBp 546.00 | +0.18% | GBp 545.00 | GBp 549.50 | GBp 540.00 | 44.83K |
| 2026-07-07 | GBp 545.00 | +0.18% | GBp 550.00 | GBp 560.00 | GBp 540.00 | 34.34K |
| 2026-07-06 | GBp 544.00 | -1.09% | GBp 550.00 | GBp 560.00 | GBp 540.00 | 47.88K |
| 2026-07-03 | GBp 550.00 | 0.00% | GBp 550.00 | GBp 560.00 | GBp 540.00 | 48.56K |
| 2026-07-02 | GBp 550.00 | +5.77% | GBp 520.00 | GBp 554.00 | GBp 510.00 | 67.22K |
| 2026-07-01 | GBp 520.00 | 0.00% | GBp 520.00 | GBp 530.00 | GBp 516.22 | 15.23K |
| 2026-06-30 | GBp 520.00 | 0.00% | GBp 520.00 | GBp 530.00 | GBp 515.00 | 19.31K |
| 2026-06-29 | GBp 520.00 | +0.97% | GBp 515.00 | GBp 530.00 | GBp 510.00 | 29.99K |
| 2026-06-26 | GBp 515.00 | -0.96% | GBp 520.00 | GBp 530.00 | GBp 510.00 | 66.29K |
| 2026-06-25 | GBp 520.00 | 0.00% | GBp 520.00 | GBp 530.00 | GBp 510.00 | 49.00K |
| 2026-06-24 | GBp 520.00 | 0.00% | GBp 520.00 | GBp 520.00 | GBp 510.00 | 7.89K |
| 2026-06-23 | GBp 520.00 | 0.00% | GBp 520.00 | GBp 519.75 | GBp 510.00 | 15.77K |
| 2026-06-22 | GBp 520.00 | 0.00% | GBp 520.00 | GBp 530.00 | GBp 510.00 | 34.66K |
| 2026-06-19 | GBp 520.00 | 0.00% | GBp 520.00 | GBp 521.34 | GBp 510.00 | 28.76K |
| 2026-06-18 | GBp 520.00 | +0.97% | GBp 520.00 | GBp 530.00 | GBp 510.00 | 76.77K |
| 2026-06-17 | GBp 515.00 | -0.96% | GBp 520.00 | GBp 520.00 | GBp 510.00 | 86.00K |
| 2026-06-16 | GBp 520.00 | 0.00% | GBp 520.00 | GBp 530.00 | GBp 511.00 | 47.09K |
| 2026-06-15 | GBp 520.00 | 0.00% | GBp 520.00 | GBp 530.00 | GBp 510.00 | 13.16K |
| 2026-06-12 | GBp 520.00 | 0.00% | GBp 520.00 | GBp 530.00 | GBp 510.00 | 10.27K |
| 2026-06-11 | GBp 520.00 | 0.00% | GBp 520.00 | GBp 522.50 | GBp 513.00 | 923 |
| 2026-06-10 | GBp 520.00 | -1.89% | GBp 530.00 | GBp 540.00 | GBp 510.00 | 48.85K |
| 2026-06-09 | GBp 530.00 | 0.00% | GBp 530.00 | GBp 540.00 | GBp 520.00 | 50.89K |
| 2026-06-08 | GBp 530.00 | -1.85% | GBp 540.00 | GBp 550.00 | GBp 520.00 | 41.10K |
| 2026-06-05 | GBp 540.00 | -0.92% | GBp 545.00 | GBp 550.00 | GBp 536.00 | 61.16K |
| 2026-06-04 | GBp 545.00 | 0.00% | GBp 545.00 | GBp 550.00 | GBp 540.00 | 7.87K |
| 2026-06-03 | GBp 545.00 | -1.45% | GBp 553.00 | GBp 556.00 | GBp 540.00 | 26.84K |
| 2026-06-02 | GBp 553.00 | -0.36% | GBp 555.00 | GBp 556.00 | GBp 550.00 | 144.53K |
| 2026-06-01 | GBp 555.00 | -0.89% | GBp 560.00 | GBp 560.00 | GBp 550.00 | 19.29K |
| 2026-05-29 | GBp 560.00 | 0.00% | GBp 560.00 | GBp 561.50 | GBp 550.00 | 45.16K |
| 2026-05-28 | GBp 560.00 | 0.00% | GBp 560.00 | GBp 562.00 | GBp 559.25 | 29.20K |
| 2026-05-27 | GBp 560.00 | 0.00% | GBp 560.00 | GBp 570.00 | GBp 550.00 | 8.57K |