Anpario Plc Historical Data - ANP | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Anpario Plc (ANP)
Anpario Plc (ANP) Historical

Anpario Plc (ANP)

250.00

0.00

( 0.00% )

Updated: 20:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5	2.04081632653	245	250	245	14872	246.00590363	DE
4	17.5	7.52688172043	232.5	250	230	47418	235.46923823	DE
12	-2.5	-0.990099009901	252.5	262.5	227.5	24006	236.88511913	DE
26	-10	-3.84615384615	260	265	227.5	17467	242.87480462	DE
52	-15	-5.66037735849	265	275	177.5	21291	230.59040487	DE
156	-370	-59.6774193548	620	715	177.5	21258	376.62215737	DE
260	-155	-38.2716049383	405	715	177.5	22750	385.3012428	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713371400	250	0	0.00	250	250	250	6716
1713285000	250	5	2.04	245	250	245	8244
1713198600	245	0	0.00	245	245	245	14779
1712939400	245	0	0.00	245	245	245	18044
1712853000	245	0	0.00	245	245	245	26578
1712766600	245	-5	-2.00	250	250	245	27130
1712680200	250	17.5	7.53	232.5	250	232.5	66020
1712593800	232.5	-2.5	-1.06	235	235	232.5	31975
1712334600	235	0	0.00	232.5	235	232.5	24458
1712248200	235	0	0.00	235	235	235	32827
1712161800	235	2.5	1.08	232.5	235	232.5	64838
1712075400	232.5	2.5	1.09	230	232.5	230	97989
1711647000	230	0	0.00	230	230	230	67581
1711560600	230	-2.5	-1.08	232.5	232.5	230	40327
1711474200	232.5	0	0.00	232.5	232.5	232.5	95536
1711387800	232.5	0	0.00	232.5	235	232.5	81029
1711128600	232.5	0	0.00	232.5	232.5	232.5	69838
1711042200	232.5	-2.5	-1.06	232.5	232.5	230	79618
1710955800	235	5	2.17	230	237.5	230	201520
1710869400	230	0	0.00	230	230	230	5727
1710783000	230	0	0.00	230	230	230	29147
1710523800	230	0	0.00	230	230	230	5553
1710437400	230	0	0.00	230	230	230	3207
1710351000	230	0	0.00	230	230	230	3653
1710264600	230	0	0.00	230	230	230	5284
1710178200	230	0	0.00	230	230	230	3757
1709919000	230	0	0.00	230	230	230	7480
1709832600	230	0	0.00	230	230	230	3200
1709746200	230	0	0.00	230	230	230	10682
1709659800	230	0	0.00	230	230	230	20744
1709573400	230	0	0.00	230	230	230	7713
1709314200	230	2.5	1.10	227.5	230	227.5	10982
1709227800	227.5	0	0.00	227.5	227.5	227.5	7576
1709141400	227.5	-7.5	-3.19	235	235	227.5	2972
1709055000	235	0	0.00	235	235	235	4526
1708968600	235	0	0.00	235	235	235	3339
1708709400	235	0	0.00	235	235	235	4369
1708623000	235	0	0.00	235	235	235	9570
1708536600	235	0	0.00	235	235	235	6756
1708450200	235	0	0.00	235	235	235	7041
1708363800	235	-5	-2.08	240	240	235	7771
1708104600	240	0	0.00	240	240	240	15228
1708018200	240	7.5	3.23	232.5	240	232.5	16325
1707931800	232.5	-17.5	-7.00	247.5	247.5	232.5	17777
1707845400	250	-2.5	-0.99	252.5	252.5	250	4554
1707759000	252.5	2.5	1.00	250	252.5	250	16226
1707499800	250	-5	-1.96	255	255	250	9401
1707413400	255	-5	-1.92	260	260	255	2616
1707327000	260	-2.5	-0.95	262.5	262.5	260	12923
1707240600	262.5	0	0.00	262.5	262.5	262.5	1920
1707154200	262.5	0	0.00	262.5	262.5	262.5	9275
1706895000	262.5	0	0.00	262.5	262.5	262.5	2442
1706808600	262.5	0	0.00	262.5	262.5	262.5	5185
1706722200	262.5	0	0.00	262.5	262.5	262.5	25325
1706635800	262.5	0	0.00	262.5	262.5	262.5	2857
1706549400	262.5	0	0.00	262.5	262.5	262.5	5306
1706290200	262.5	10	3.96	252.5	262.5	252.5	13781
1706203800	252.5	0	0.00	252.5	252.5	252.5	5114
1706117400	252.5	12.5	5.21	257.5	257.5	252.5	65974
1706031000	240	2.5	1.05	237.5	240	237.5	41412
1705944600	237.5	-7.5	-3.06	245	245	237.5	3116
1705685400	245	0	0.00	245	245	245	9108
1705599000	245	0	0.00	245	245	245	3255

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions