Dark

ANP
ANPARIO PLC
stock LSE

Inactive

Aug 2, 2024

302.50GBX+2.542%(+7.50)5,066

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	295.0000	302.5000	295.0000	302.5000	+2.542%	5,066	0.000%
2024-08-01	287.5000	295.0000	287.5000	295.0000	+2.609%	18,139	+2.542%
2024-07-31	295.0000	295.0000	285.0000	287.5000	-2.542%	19,214	+5.217%
2024-07-30	305.0000	305.0000	295.0000	295.0000	-3.279%	21,761	+2.542%
2024-07-29	292.5000	305.0000	292.5000	305.0000	+4.274%	21,955	-0.820%
2024-07-26	287.5000	292.5000	287.5000	292.5000	+2.632%	15,121	+3.419%
2024-07-25	285.0000	285.0000	285.0000	285.0000	0.000%	9,295	+6.140%
2024-07-24	292.5000	292.5000	285.0000	285.0000	-2.564%	22,892	+6.140%
2024-07-23	300.0000	300.0000	292.5000	292.5000	-2.500%	12,812	+3.419%
2024-07-22	300.0000	300.0000	300.0000	300.0000	0.000%	4,986	+0.833%
2024-07-19	305.0000	305.0000	300.0000	300.0000	-1.639%	16,870	+0.833%
2024-07-18	305.0000	305.0000	305.0000	305.0000	0.000%	16,824	-0.820%
2024-07-17	305.0000	310.0000	305.0000	305.0000	0.000%	15,006	-0.820%
2024-07-16	317.5000	317.5000	305.0000	305.0000	-3.937%	19,179	-0.820%
2024-07-15	325.0000	325.0000	317.5000	317.5000	-5.926%	14,743	-4.724%
2024-07-10	335.0000	337.5000	335.0000	337.5000	+0.746%	12,191	-10.370%
2024-07-09	332.5000	335.0000	330.0000	335.0000	+0.752%	7,326	-9.701%
2024-07-08	310.0000	332.5000	310.0000	332.5000	+7.258%	70,068	-9.023%
2024-07-05	307.5000	310.0000	307.5000	310.0000	+0.813%	14,043	-2.419%
2024-07-04	302.5000	307.5000	302.5000	307.5000	+1.653%	24,760	-1.626%
2024-07-03	307.5000	307.5000	300.0000	302.5000	-1.626%	42,844	0.000%
2024-07-02	305.0000	310.0000	307.5000	307.5000	+0.820%	27,854	-1.626%
2024-07-01	302.5000	305.0000	302.5000	305.0000	+0.826%	22,106	-0.820%
2024-06-28	302.5000	310.0000	302.5000	302.5000	0.000%	23,035	0.000%
2024-06-27	302.5000	302.5000	302.5000	302.5000	0.000%	13,966	0.000%
2024-06-26	305.0000	310.0000	300.0000	302.5000	-0.820%	44,211	0.000%
2024-06-25	297.5000	305.0000	290.0000	305.0000	+2.521%	76,968	-0.820%
2024-06-24	300.0000	300.0000	297.5000	297.5000	0.000%	26,071	+1.681%
2024-06-21	300.0000	300.0000	297.5000	297.5000	-0.833%	27,557	+1.681%
2024-06-20	300.0000	300.0000	300.0000	300.0000	0.000%	8,245	+0.833%
2024-06-19	300.0000	300.0000	300.0000	300.0000	0.000%	2,369	+0.833%
2024-06-18	300.0000	300.0000	300.0000	300.0000	0.000%	1,000	+0.833%
2024-06-17	300.0000	300.0000	300.0000	300.0000	0.000%	4,519	+0.833%
2024-06-14	302.5000	302.5000	300.0000	300.0000	-0.826%	4,479	+0.833%
2024-06-13	302.5000	302.5000	302.5000	302.5000	0.000%	17,192	0.000%
2024-06-12	302.5000	302.5000	302.5000	302.5000	0.000%	4,853	0.000%
2024-06-11	302.5000	302.5000	302.5000	302.5000	0.000%	8,983	0.000%
2024-06-10	307.5000	307.5000	302.5000	302.5000	-1.626%	8,310	0.000%
2024-06-07	307.5000	307.5000	307.5000	307.5000	0.000%	50,706	-1.626%
2024-06-06	315.0000	315.0000	307.5000	307.5000	-2.381%	60,380	-1.626%
2024-06-05	307.5000	315.0000	307.5000	315.0000	+2.439%	132,788	-3.968%
2024-06-04	300.0000	307.5000	300.0000	307.5000	+3.188%	20,048	-1.626%
2024-06-03	285.0000	298.0000	298.0000	298.0000	+4.561%	57,457	+1.510%
2024-05-31	282.5000	285.0000	282.5000	285.0000	+0.885%	20,247	+6.140%
2024-05-30	282.5000	282.5000	282.5000	282.5000	0.000%	38,320	+7.080%
2024-05-29	265.0000	282.5000	277.5000	282.5000	+6.604%	115,648	+7.080%
2024-05-28	265.0000	265.0000	265.0000	265.0000	0.000%	10,905	+14.151%
2024-05-24	255.0000	265.0000	255.0000	265.0000	+3.922%	21,855	+14.151%
2024-05-23	252.5000	255.0000	252.5000	255.0000	+0.990%	8,848	+18.627%
2024-05-22	252.5000	255.0000	250.0000	252.5000	0.000%	38,353	+19.802%
2024-05-21	255.0000	255.0000	252.5000	252.5000	-0.980%	26,710	+19.802%
2024-05-20	255.0000	255.0000	255.0000	255.0000	0.000%	5,488	+18.627%
2024-05-17	265.0000	265.0000	255.0000	255.0000	-3.774%	27,784	+18.627%
2024-05-16	270.0000	270.0000	260.0000	265.0000	-1.852%	156,799	+14.151%
2024-05-15	270.0000	270.0000	270.0000	270.0000	0.000%	32,529	+12.037%
2024-05-14	270.0000	270.0000	270.0000	270.0000	0.000%	11,287	+12.037%
2024-05-13	272.5000	272.5000	270.0000	270.0000	-0.917%	9,810	+12.037%
2024-05-10	272.5000	272.5000	272.5000	272.5000	0.000%	18,141	+11.009%
2024-05-09	270.0000	272.5000	270.0000	272.5000	+0.926%	6,778	+11.009%
2024-05-08	265.0000	270.0000	265.0000	270.0000	+1.887%	18,391	+12.037%
2024-05-07	265.0000	265.0000	265.0000	265.0000	0.000%	14,596	+14.151%
2024-05-02	265.0000	265.0000	265.0000	265.0000	0.000%	8,667	+14.151%
2024-05-01	265.0000	265.0000	265.0000	265.0000	+11,297.849%	11,615	+14.151%
2024-03-22	2.3250	2.3250	2.3250	2.3250	0.000%	69,838	+12,910.753%
2024-03-21	2.3250	2.3250	2.3000	2.3250	-1.064%	84,039	+12,910.753%
2024-03-20	2.3000	2.3500	2.3500	2.3500	+2.174%	201,520	+12,772.340%
2024-03-19	2.3000	2.3000	2.3000	2.3000	0.000%	5,727	+13,052.174%
2024-03-18	2.3000	2.3000	2.3000	2.3000	0.000%	29,147	+13,052.174%
2024-03-15	2.3000	2.3000	2.3000	2.3000	0.000%	5,553	+13,052.174%
2024-03-14	2.3000	2.3000	2.3000	2.3000	0.000%	3,207	+13,052.174%
2024-03-13	2.3000	2.3000	2.3000	2.3000	0.000%	3,653	+13,052.174%
2024-03-12	2.3000	2.3000	2.3000	2.3000	0.000%	5,284	+13,052.174%
2024-03-11	2.3000	2.3000	2.3000	2.3000	0.000%	3,757	+13,052.174%
2024-03-08	2.3000	2.3000	2.3000	2.3000	0.000%	7,480	+13,052.174%
2024-03-07	2.3000	2.3000	2.3000	2.3000	0.000%	3,200	+13,052.174%
2024-03-06	2.3000	2.3000	2.3000	2.3000	0.000%	10,682	+13,052.174%
2024-03-05	2.3000	2.3000	2.3000	2.3000	0.000%	20,744	+13,052.174%
2024-03-04	2.3000	2.3000	2.3000	2.3000	0.000%	7,713	+13,052.174%
2024-03-01	2.2750	2.3000	2.2750	2.3000	+1.099%	10,982	+13,052.174%
2024-02-29	2.2750	2.2750	2.2750	2.2750	0.000%	7,576	+13,196.703%
2024-02-28	2.3500	2.3500	2.2750	2.2750	-3.191%	2,972	+13,196.703%
2024-02-27	2.3500	2.3500	2.3500	2.3500	0.000%	4,526	+12,772.340%
2024-02-26	2.3500	2.3500	2.3500	2.3500	0.000%	3,339	+12,772.340%
2024-02-23	2.3500	2.3500	2.3500	2.3500	0.000%	4,369	+12,772.340%
2024-02-22	2.3500	2.3500	2.3500	2.3500	0.000%	9,570	+12,772.340%
2024-02-21	2.3500	2.3500	2.3500	2.3500	0.000%	6,756	+12,772.340%
2024-02-20	2.3500	2.3500	2.3500	2.3500	0.000%	7,041	+12,772.340%
2024-02-19	2.4000	2.4000	2.3500	2.3500	-2.083%	7,771	+12,772.340%
2024-02-16	2.4000	2.4000	2.4000	2.4000	0.000%	15,228	+12,504.167%
2024-02-15	2.3250	2.4000	2.3250	2.4000	+3.226%	16,325	+12,504.167%
2024-02-14	2.4750	2.4750	2.3250	2.3250	-7.000%	17,777	+12,910.753%
2024-02-13	2.5250	2.5250	2.5000	2.5000	-0.990%	4,554	+12,000.000%
2024-02-12	2.5000	2.5250	2.5000	2.5250	+1.000%	16,226	+11,880.198%
2024-02-09	2.5500	2.5500	2.5000	2.5000	-1.961%	9,401	+12,000.000%
2024-02-08	2.6000	2.6000	2.5500	2.5500	-1.923%	2,616	+11,762.745%
2024-02-07	2.6250	2.6250	2.6000	2.6000	-0.952%	12,923	+11,534.615%
2024-02-06	2.6250	2.6250	2.6250	2.6250	0.000%	1,920	+11,423.810%
2024-02-05	2.6250	2.6250	2.6250	2.6250	0.000%	9,275	+11,423.810%
2024-02-02	2.6250	2.6250	2.6250	2.6250	0.000%	2,442	+11,423.810%
2024-02-01	2.6250	2.6250	2.6250	2.6250	0.000%	5,185	+11,423.810%
2024-01-31	2.6250	2.6250	2.6250	2.6250	0.000%	25,325	+11,423.810%
2024-01-30	2.6250	2.6250	2.6250	2.6250	0.000%	2,857	+11,423.810%
2024-01-29	2.6250	2.6250	2.6250	2.6250	0.000%	5,306	+11,423.810%
2024-01-26	2.5250	2.6250	2.5250	2.6250	+3.960%	13,781	+11,423.810%
2024-01-25	2.5250	2.5250	2.5250	2.5250	0.000%	5,114	+11,880.198%
2024-01-24	2.5750	2.5750	2.5250	2.5250	+5.208%	65,974	+11,880.198%
2024-01-23	2.3750	2.4000	2.3750	2.4000	+1.053%	41,412	+12,504.167%
2024-01-22	2.4500	2.4500	2.3750	2.3750	-3.061%	3,116	+12,636.842%
2024-01-19	2.4500	2.4500	2.4500	2.4500	0.000%	9,108	+12,246.939%
2024-01-18	2.4500	2.4500	2.4500	2.4500	0.000%	3,255	+12,246.939%
2024-01-17	2.4500	2.4500	2.4500	2.4500	0.000%	2,108	+12,246.939%
2024-01-16	2.4500	2.4500	2.4500	2.4500	0.000%	4,421	+12,246.939%
2024-01-15	2.4500	2.4500	2.4500	2.4500	0.000%	8,199	+12,246.939%
2024-01-12	2.4750	2.4750	2.4500	2.4500	-1.010%	7,227	+12,246.939%
2024-01-11	2.4750	2.4750	2.4750	2.4750	0.000%	16,318	+12,122.222%
2024-01-10	2.6000	2.6000	2.4750	2.4750	-4.808%	19,512	+12,122.222%
2024-01-09	2.6000	2.6000	2.6000	2.6000	0.000%	28,172	+11,534.615%
2024-01-08	2.6000	2.6000	2.6000	2.6000	0.000%	10,085	+11,534.615%
2024-01-05	2.6000	2.6000	2.6000	2.6000	0.000%	17,836	+11,534.615%
2024-01-04	2.5750	2.6000	2.5750	2.6000	+0.971%	12,807	+11,534.615%
2024-01-03	2.5750	2.5750	2.5750	2.5750	0.000%	12,913	+11,647.573%
2024-01-02	2.5750	2.5750	2.5750	2.5750	0.000%	1,500	+11,647.573%
2023-12-29	2.5750	2.5750	2.5750	2.5750	0.000%	2,218	+11,647.573%
2023-12-28	2.5750	2.5750	2.5750	2.5750	0.000%	432	+11,647.573%
2023-12-27	2.6000	2.6000	2.5750	2.5750	-0.962%	5,416	+11,647.573%
2023-12-22	2.6000	2.6000	2.6000	2.6000	0.000%	13,922	+11,534.615%
2023-12-21	2.6000	2.6000	2.6000	2.6000	0.000%	2,498	+11,534.615%
2023-12-20	2.5500	2.6000	2.5500	2.6000	+1.961%	19,422	+11,534.615%
2023-12-19	2.5500	2.5500	2.5500	2.5500	0.000%	7,083	+11,762.745%
2023-12-18	2.5750	2.6250	2.5500	2.5500	-0.971%	28,287	+11,762.745%
2023-12-15	2.5750	2.5750	2.5750	2.5750	0.000%	1,655	+11,647.573%
2023-12-14	2.5750	2.5750	2.5750	2.5750	0.000%	1,474	+11,647.573%
2023-12-13	2.5750	2.5750	2.5750	2.5750	0.000%	8,384	+11,647.573%
2023-12-12	2.5500	2.5750	2.5500	2.5750	+0.980%	19,268	+11,647.573%
2023-12-11	2.5500	2.5500	2.5500	2.5500	0.000%	7,408	+11,762.745%
2023-12-08	2.5500	2.5500	2.5500	2.5500	0.000%	21,678	+11,762.745%
2023-12-07	2.5500	2.5500	2.5500	2.5500	0.000%	5,127	+11,762.745%
2023-12-06	2.5750	2.5750	2.5500	2.5500	-0.971%	14,005	+11,762.745%
2023-12-05	2.6000	2.6000	2.5500	2.5750	-0.962%	14,914	+11,647.573%
2023-12-04	2.5800	2.5800	2.5800	2.6000	0.000%	7,392	+11,534.615%
2023-12-01	2.6000	2.6000	2.6000	2.6000	0.000%	9,728	+11,534.615%
2023-11-30	2.6000	2.6000	2.6000	2.6000	0.000%	13,416	+11,534.615%
2023-11-29	2.6000	2.6000	2.6000	2.6000	0.000%	7,830	+11,534.615%
2023-11-28	2.6000	2.6000	2.6000	2.6000	0.000%	4,392	+11,534.615%
2023-11-27	2.6000	2.6000	2.6000	2.6000	0.000%	15,031	+11,534.615%
2023-11-24	2.6000	2.6000	2.6000	2.6000	0.000%	5,275	+11,534.615%
2023-11-23	2.6000	2.6000	2.6000	2.6000	0.000%	8,066	+11,534.615%
2023-11-22	2.6000	2.6000	2.6000	2.6000	0.000%	23,833	+11,534.615%
2023-11-21	2.6250	2.6250	2.6000	2.6000	-0.952%	14,068	+11,534.615%
2023-11-20	2.6500	2.6500	2.6250	2.6250	-0.943%	5,393	+11,423.810%
2023-11-17	2.6000	2.6500	2.6000	2.6500	+1.923%	19,103	+11,315.094%
2023-11-16	2.6000	2.6000	2.6000	2.6000	0.000%	4,819	+11,534.615%
2023-11-15	2.4500	2.6000	2.4500	2.6000	+6.122%	34,681	+11,534.615%
2023-11-14	2.3750	2.4500	2.3750	2.4500	+3.158%	10,022	+12,246.939%
2023-11-13	2.3100	2.3750	2.3100	2.3750	+2.814%	18,105	+12,636.842%
2023-11-10	2.3100	2.3100	2.3100	2.3100	0.000%	3,934	+12,995.238%
2023-11-09	2.3100	2.3100	2.3100	2.3100	-0.645%	525	+12,995.238%
2023-11-08	2.3250	2.3250	2.3250	2.3250	0.000%	10,779	+12,910.753%
2023-11-07	2.3250	2.3250	2.3250	2.3250	0.000%	9,283	+12,910.753%
2023-11-06	2.3250	2.3250	2.3250	2.3250	0.000%	8,431	+12,910.753%
2023-11-03	2.3350	2.3350	2.3250	2.3250	-1.483%	8,104	+12,910.753%
2023-11-02	2.4250	2.4250	2.3600	2.3600	-2.680%	5,072	+12,717.797%
2023-11-01	2.4500	2.4500	2.4250	2.4250	-1.020%	3,831	+12,374.227%
2023-10-31	2.4500	2.4500	2.4500	2.4500	0.000%	2,328	+12,246.939%
2023-10-30	2.4200	2.4200	2.4200	2.4500	+1.031%	2,225	+12,246.939%
2023-10-27	2.4250	2.4250	2.4250	2.4250	0.000%	2,747	+12,374.227%
2023-10-26	2.5500	2.5500	2.4250	2.4250	-4.902%	13,451	+12,374.227%
2023-10-25	2.5750	2.5750	2.5500	2.5500	-0.971%	40,140	+11,762.745%
2023-10-24	2.5500	2.5750	2.5500	2.5750	+0.980%	9,394	+11,647.573%
2023-10-23	2.5500	2.5500	2.5500	2.5500	0.000%	2,199	+11,762.745%
2023-10-20	2.5500	2.5500	2.5500	2.5500	0.000%	10,944	+11,762.745%
2023-10-19	2.5500	2.5500	2.5500	2.5500	0.000%	13,010	+11,762.745%
2023-10-18	2.6000	2.6000	2.5500	2.5500	-1.923%	8,642	+11,762.745%
2023-10-17	2.6600	2.6600	2.6000	2.6000	-2.804%	8,628	+11,534.615%
2023-10-16	2.6750	2.6750	2.6750	2.6750	0.000%	4,072	+11,208.411%
2023-10-13	2.7000	2.7000	2.6750	2.6750	-0.926%	17,329	+11,208.411%
2023-10-12	2.7000	2.7000	2.7000	2.7000	+3.053%	8,585	+11,103.704%
2023-10-11	2.6250	2.6200	2.6200	2.6200	-0.190%	15,928	+11,445.802%
2023-10-10	2.6750	2.6750	2.6250	2.6250	-3.670%	12,324	+11,423.810%
2023-10-09	2.7500	2.7500	2.7250	2.7250	-0.909%	11,769	+11,000.917%
2023-10-06	2.6250	2.7500	2.6250	2.7500	+4.762%	18,131	+10,900.000%
2023-10-05	2.5500	2.6250	2.5500	2.6250	+2.941%	19,148	+11,423.810%
2023-10-04	2.6600	2.6600	2.5500	2.5500	-4.135%	12,099	+11,762.745%
2023-10-03	2.7100	2.7100	2.6600	2.6600	-1.845%	29,345	+11,272.180%
2023-10-02	2.6500	2.7100	2.6500	2.7100	+2.264%	27,155	+11,062.362%
2023-09-29	2.5500	2.6750	2.5500	2.6500	+3.922%	46,387	+11,315.094%
2023-09-28	2.3750	2.5500	2.3750	2.5500	+7.368%	19,810	+11,762.745%
2023-09-27	2.3750	2.3750	2.3750	2.3750	0.000%	9,571	+12,636.842%
2023-09-26	2.3750	2.3750	2.3750	2.3750	0.000%	13,360	+12,636.842%
2023-09-25	2.3500	2.3750	2.3500	2.3750	+2.151%	23,502	+12,636.842%
2023-09-22	2.4500	2.4500	2.3250	2.3250	-5.102%	58,400	+12,910.753%
2023-09-21	2.4500	2.4500	2.4500	2.4500	0.000%	11,566	+12,246.939%
2023-09-20	2.4500	2.4500	2.4500	2.4500	0.000%	14,804	+12,246.939%
2023-09-19	2.3000	2.4500	2.3000	2.4500	+6.522%	19,382	+12,246.939%
2023-09-18	2.2750	2.3000	2.2750	2.3000	+1.099%	23,012	+13,052.174%
2023-09-15	2.1750	2.2750	2.1750	2.2750	+4.598%	32,647	+13,196.703%
2023-09-14	2.1750	2.1750	2.1750	2.1750	0.000%	9,091	+13,808.046%
2023-09-13	2.1250	2.1750	2.0600	2.1750	-4.396%	51,453	+13,808.046%
2023-09-12	2.2750	2.2750	2.2750	2.2750	0.000%	2,730	+13,196.703%
2023-09-11	2.2750	2.2750	2.2750	2.2750	0.000%	19,418	+13,196.703%
2023-09-08	2.3000	2.3000	2.2750	2.2750	-1.087%	10,188	+13,196.703%
2023-09-07	2.1500	2.3250	2.1500	2.3000	+6.977%	28,998	+13,052.174%
2023-09-06	2.1500	2.1500	2.0000	2.1500	0.000%	27,140	+13,969.767%
2023-09-05	2.1250	2.1500	2.1500	2.1500	+1.176%	22,427	+13,969.767%
2023-09-04	2.1250	2.1250	2.1250	2.1250	0.000%	8,607	+14,135.294%
2023-09-01	2.1250	2.1250	2.1250	2.1250	0.000%	6,089	+14,135.294%
2023-08-31	2.1500	2.1500	2.1250	2.1250	-1.163%	8,172	+14,135.294%
2023-08-30	2.0250	2.1500	2.0250	2.1500	+6.173%	20,755	+13,969.767%
2023-08-29	2.0000	2.0250	2.0000	2.0250	+1.250%	6,593	+14,838.272%
2023-08-25	2.0000	2.0000	2.0000	2.0000	0.000%	2,890	+15,025.000%
2023-08-23	2.0000	2.0000	2.0000	2.0000	0.000%	29,094	+15,025.000%
2023-08-22	2.0000	2.0000	2.0000	2.0000	0.000%	5,522	+15,025.000%
2023-08-21	2.0000	2.0000	2.0000	2.0000	0.000%	1,872	+15,025.000%
2023-08-18	2.0250	2.0250	2.0000	2.0000	-1.235%	14,591	+15,025.000%
2023-08-17	2.0250	2.0250	2.0250	2.0250	0.000%	25,760	+14,838.272%
2023-08-16	2.0250	2.0250	2.0250	2.0250	0.000%	6,834	+14,838.272%
2023-08-15	2.0250	2.0250	2.0250	2.0250	0.000%	14,258	+14,838.272%
2023-08-14	2.0250	2.0250	2.0250	2.0250	0.000%	23,771	+14,838.272%
2023-08-11	2.0000	2.0250	2.0000	2.0250	+1.250%	13,429	+14,838.272%
2023-08-10	2.0000	2.0000	2.0000	2.0000	0.000%	5,474	+15,025.000%
2023-08-09	2.0000	2.0000	2.0000	2.0000	0.000%	8,296	+15,025.000%
2023-08-07	2.0250	2.0250	2.0000	2.0000	-1.235%	22,818	+15,025.000%
2023-08-04	2.0500	2.0500	2.0250	2.0250	-2.410%	18,528	+14,838.272%
2023-08-03	2.1000	2.1000	2.0750	2.0750	-1.190%	25,556	+14,478.313%
2023-08-02	2.1000	2.1000	2.1000	2.1000	0.000%	12,901	+14,304.762%
2023-08-01	2.0750	2.1000	2.0750	2.1000	+2.439%	23,459	+14,304.762%
2023-07-28	2.0500	2.0500	2.0500	2.0500	0.000%	26,345	+14,656.098%
2023-07-27	2.0500	2.0500	2.0000	2.0500	0.000%	14,021	+14,656.098%
2023-07-26	2.0500	2.0500	2.0500	2.0500	-1.205%	3,844	+14,656.098%
2023-07-25	2.0750	2.0750	2.0750	2.0750	0.000%	20,880	+14,478.313%
2023-07-24	2.0750	2.0750	2.0750	2.0750	0.000%	23,955	+14,478.313%
2023-07-21	2.1000	2.1000	2.0750	2.0750	-1.190%	50,982	+14,478.313%
2023-07-20	2.1500	2.1500	2.1000	2.1000	-2.326%	19,887	+14,304.762%
2023-07-19	2.1000	2.1500	2.1000	2.1500	+2.381%	5,394	+13,969.767%
2023-07-18	2.1250	2.1250	2.0750	2.1000	-1.176%	31,357	+14,304.762%
2023-07-17	2.1750	2.1750	2.1250	2.1250	-2.299%	15,237	+14,135.294%
2023-07-14	2.1750	2.1750	2.1750	2.1750	0.000%	47,799	+13,808.046%
2023-07-13	2.1750	2.1750	2.1750	2.1750	-3.333%	20,237	+13,808.046%
2023-07-12	2.2500	2.2500	2.2500	2.2500	0.000%	16,583	+13,344.444%
2023-07-11	2.2500	2.2500	2.2500	2.2500	0.000%	18,836	+13,344.444%
2023-07-10	2.1750	2.2500	2.1500	2.2500	+4.651%	18,296	+13,344.444%
2023-07-07	2.0250	2.1500	2.0250	2.1500	+4.878%	22,389	+13,969.767%
2023-07-06	2.0500	2.0500	2.0000	2.0500	0.000%	35,294	+14,656.098%
2023-07-05	2.0250	2.0500	2.0250	2.0500	0.000%	22,251	+14,656.098%
2023-07-04	2.0250	2.0500	2.0250	2.0500	0.000%	8,100	+14,656.098%
2023-07-03	2.0500	2.0500	2.0500	2.0500	0.000%	5,909	+14,656.098%
2023-06-30	2.0500	2.0500	2.0500	2.0500	0.000%	8,306	+14,656.098%
2023-06-29	2.1250	2.1500	2.0500	2.0500	-5.747%	17,572	+14,656.098%
2023-06-28	2.2000	2.2000	2.1750	2.1750	-1.136%	13,479	+13,808.046%
2023-06-27	2.2000	2.2000	2.2000	2.2000	0.000%	8,888	+13,650.000%
2023-06-26	2.2000	2.2000	2.2000	2.2000	0.000%	6,443	+13,650.000%
2023-06-23	2.2000	2.2000	2.2000	2.2000	0.000%	8,052	+13,650.000%
2023-06-22	2.2250	2.2250	2.2000	2.2000	-1.124%	7,453	+13,650.000%
2023-06-21	2.2900	2.2900	2.2250	2.2250	-2.838%	13,526	+13,495.506%
2023-06-20	2.2900	2.2900	2.2900	2.2900	0.000%	7,221	+13,109.607%
2023-06-19	2.2900	2.2900	2.2900	2.2900	0.000%	3,679	+13,109.607%
2023-06-16	2.2750	2.2900	2.2250	2.2900	+2.921%	49,444	+13,109.607%
2023-06-15	2.2250	2.2250	2.2250	2.2250	0.000%	8,574	+13,495.506%
2023-06-14	2.2250	2.2250	2.2250	2.2250	0.000%	23,089	+13,495.506%
2023-06-13	2.2000	2.2250	2.2000	2.2250	+1.136%	8,673	+13,495.506%
2023-06-12	2.2000	2.2000	2.2000	2.2000	0.000%	28,856	+13,650.000%
2023-06-09	2.2000	2.2000	2.2000	2.2000	0.000%	14,296	+13,650.000%
2023-06-08	2.2000	2.2250	2.2000	2.2000	0.000%	50,548	+13,650.000%
2023-06-07	2.2000	2.2000	2.2000	2.2000	0.000%	9,113	+13,650.000%
2023-06-06	2.2000	2.2000	2.2000	2.2000	0.000%	26,531	+13,650.000%
2023-06-05	2.2000	2.2000	2.2000	2.2000	0.000%	28,259	+13,650.000%
2023-06-02	2.0500	2.2000	2.1500	2.2000	+13.402%	55,615	+13,650.000%
2023-06-01	1.7750	1.9500	1.7750	1.9400	+8.683%	71,429	+15,492.784%
2023-05-31	1.7850	1.7850	1.7850	1.7850	0.000%	88,967	+16,846.779%
2023-05-30	1.8350	1.8350	1.7850	1.7850	-2.725%	51,386	+16,846.779%
2023-05-26	1.9250	1.9250	1.8350	1.8350	-4.675%	63,351	+16,385.014%
2023-05-25	1.9250	1.9250	1.9250	1.9250	0.000%	63,540	+15,614.286%
2023-05-24	2.0750	2.0750	1.9250	1.9250	-7.229%	76,399	+15,614.286%
2023-05-23	2.0750	2.0750	2.0750	2.0750	0.000%	52,126	+14,478.313%
2023-05-22	2.1000	2.1000	2.0750	2.0750	-1.190%	60,453	+14,478.313%
2023-05-19	2.1000	2.1000	2.1000	2.1000	0.000%	19,575	+14,304.762%
2023-05-18	2.1000	2.1000	2.1000	2.1000	0.000%	15,884	+14,304.762%
2023-05-17	2.0250	2.1000	2.0250	2.1000	+3.704%	79,582	+14,304.762%
2023-05-16	2.1250	2.0500	2.0250	2.0250	-4.706%	87,254	+14,838.272%
2023-05-15	2.1750	2.1750	2.1250	2.1250	-2.299%	33,195	+14,135.294%
2023-05-12	2.1750	2.1750	2.1750	2.1750	-1.136%	25,256	+13,808.046%
2023-05-11	2.2750	2.2000	2.2000	2.2000	-3.297%	19,819	+13,650.000%
2023-05-10	2.3250	2.3500	2.2750	2.2750	-2.151%	52,508	+13,196.703%
2023-05-09	2.4250	2.4250	2.2750	2.3250	-4.124%	42,515	+12,910.753%
2023-05-05	2.3750	2.4250	2.3750	2.4250	0.000%	41,299	+12,374.227%
2023-05-04	2.4250	2.4300	2.4250	2.4250	0.000%	37,725	+12,374.227%
2023-05-03	2.4500	2.4500	2.4250	2.4250	-1.020%	20,343	+12,374.227%
2023-05-02	2.5500	2.5500	2.4500	2.4500	-3.922%	35,452	+12,246.939%
2023-04-28	2.5400	2.5500	2.5050	2.5500	+0.394%	12,801	+11,762.745%
2023-04-27	2.6250	2.6250	2.4650	2.5400	-3.238%	31,638	+11,809.449%
2023-04-26	2.6250	2.6250	2.6250	2.6250	0.000%	38,571	+11,423.810%
2023-04-25	2.6250	2.6250	2.6250	2.6250	0.000%	27,073	+11,423.810%
2023-04-24	2.6100	2.6250	2.6100	2.6250	+0.575%	83,921	+11,423.810%
2023-04-21	2.6250	2.6250	2.6100	2.6100	-0.571%	80,620	+11,490.038%
2023-04-20	2.6250	2.6250	2.6250	2.6250	0.000%	36,046	+11,423.810%
2023-04-19	2.6250	2.6250	2.6250	2.6250	0.000%	20,010	+11,423.810%
2023-04-18	2.6500	2.6500	2.6250	2.6250	-0.943%	30,647	+11,423.810%
2023-04-17	2.6750	2.7000	2.6500	2.6500	-1.119%	32,554	+11,315.094%
2023-04-14	2.5500	2.6800	2.6800	2.6800	+5.098%	79,382	+11,187.313%
2023-04-13	2.3750	2.5750	2.3750	2.5500	+7.368%	173,659	+11,762.745%
2023-04-12	2.2400	2.4000	2.2400	2.3750	+6.027%	101,016	+12,636.842%
2023-04-11	2.1500	2.2400	2.1500	2.2400	+4.186%	210,934	+13,404.464%
2023-04-06	2.0250	2.1500	2.0250	2.1500	+6.173%	130,102	+13,969.767%
2023-04-05	1.8500	2.0500	1.8500	2.0250	+9.459%	142,763	+14,838.272%
2023-04-04	1.9000	1.9000	1.8250	1.8500	-2.632%	268,919	+16,251.351%
2023-04-03	1.9600	1.9600	1.8750	1.9000	-3.061%	200,011	+15,821.053%
2023-03-31	2.0350	2.0300	1.9600	1.9600	-3.686%	164,764	+15,333.673%
2023-03-30	2.1250	2.1000	2.0350	2.0350	-4.235%	125,908	+14,764.865%
2023-03-29	2.1200	2.1200	2.1200	2.1250	+0.236%	64,081	+14,135.294%
2023-03-28	2.1600	2.1350	2.1200	2.1200	-1.852%	215,766	+14,168.868%
2023-03-27	2.1500	2.1850	2.1500	2.1600	+0.465%	70,534	+13,904.630%
2023-03-24	2.1750	2.2000	2.1500	2.1500	-1.149%	76,940	+13,969.767%
2023-03-23	2.2250	2.2250	2.1750	2.1750	-2.247%	220,210	+13,808.046%
2023-03-22	2.7000	2.7000	2.1000	2.2250	-28.226%	350,597	+13,495.506%
2023-03-21	3.1500	3.1500	3.1000	3.1000	-1.587%	40,905	+9,658.065%
2023-03-20	3.1500	3.1500	3.1500	3.1500	0.000%	13,364	+9,503.175%
2023-03-17	3.2750	3.2750	3.1500	3.1500	-2.326%	24,581	+9,503.175%
2023-03-16	3.2750	3.2750	3.2250	3.2250	0.000%	31,859	+9,279.845%
2023-03-15	3.2750	3.2750	3.1500	3.2250	+0.781%	27,298	+9,279.845%
2023-03-14	3.2250	3.2250	3.1250	3.2000	+2.400%	95,426	+9,353.125%
2023-03-13	3.2000	3.2000	3.1250	3.1250	0.000%	56,498	+9,580.000%
2023-03-10	3.2000	3.2000	3.1500	3.1250	-2.344%	25,502	+9,580.000%
2023-03-09	3.2250	3.2250	3.2000	3.2000	-1.538%	17,368	+9,353.125%
2023-03-08	3.2500	3.2500	3.2500	3.2500	0.000%	28,253	+9,207.692%
2023-03-07	3.2500	3.2500	3.2000	3.2500	0.000%	45,178	+9,207.692%
2023-03-06	3.2500	3.2500	3.2500	3.2500	0.000%	41,861	+9,207.692%
2023-03-03	3.2500	3.2500	3.2250	3.2500	0.000%	72,585	+9,207.692%
2023-03-02	3.3500	3.3500	3.2500	3.2500	0.000%	14,868	+9,207.692%
2023-03-01	3.2750	3.2750	3.2250	3.2500	+0.775%	28,977	+9,207.692%
2023-02-28	3.3250	3.3250	3.2250	3.2250	-3.008%	37,020	+9,279.845%
2023-02-27	3.3500	3.3500	3.3250	3.3250	-0.746%	14,573	+8,997.744%
2023-02-24	3.3500	3.3500	3.3500	3.3500	0.000%	65,559	+8,929.851%
2023-02-23	3.3750	3.3750	3.3500	3.3500	-0.741%	31,986	+8,929.851%
2023-02-22	3.3750	3.3750	3.3750	3.3750	0.000%	18,804	+8,862.963%
2023-02-21	3.3750	3.3750	3.3750	3.3750	-0.735%	5,590	+8,862.963%
2023-02-20	3.4250	3.4250	3.4000	3.4000	-0.730%	29,725	+8,797.059%
2023-02-17	3.4250	3.4250	3.4250	3.4250	0.000%	12,446	+8,732.117%
2023-02-16	3.4250	3.4250	3.4250	3.4250	0.000%	10,533	+8,732.117%
2023-02-15	3.4250	3.4250	3.4250	3.4250	0.000%	20,817	+8,732.117%
2023-02-14	3.4750	3.4750	3.4250	3.4250	-1.439%	14,572	+8,732.117%
2023-02-13	3.4750	3.4750	3.4750	3.4750	0.000%	9,295	+8,605.036%
2023-02-10	3.4750	3.4750	3.4750	3.4750	0.000%	10,146	+8,605.036%
2023-02-09	3.4750	3.4750	3.4750	3.4750	0.000%	12,587	+8,605.036%
2023-02-08	3.4750	3.4750	3.4750	3.4750	0.000%	11,391	+8,605.036%
2023-02-07	3.5000	3.5000	3.4750	3.4750	-0.714%	16,896	+8,605.036%
2023-02-06	3.5000	3.5000	3.5000	3.5000	0.000%	30,830	+8,542.857%
2023-02-03	3.5500	3.5500	3.5000	3.5000	+0.719%	43,019	+8,542.857%
2023-02-02	3.4750	3.4750	3.4750	3.4750	0.000%	103,542	+8,605.036%
2023-02-01	3.4400	3.5250	3.4400	3.4750	+1.017%	28,924	+8,605.036%
2023-01-31	3.4900	3.4900	3.4400	3.4400	-1.433%	31,405	+8,693.605%
2023-01-30	3.4900	3.4900	3.4900	3.4900	0.000%	11,484	+8,567.622%
2023-01-27	3.5150	3.5150	3.4500	3.4900	-0.711%	14,209	+8,567.622%
2023-01-26	3.5150	3.5150	3.5150	3.5150	0.000%	6,257	+8,505.974%
2023-01-25	3.5400	3.5400	3.4900	3.5150	-0.706%	21,494	+8,505.974%
2023-01-24	3.5000	3.6250	3.5000	3.5400	+1.871%	36,385	+8,445.198%
2023-01-23	3.7250	3.7250	3.4750	3.4750	-4.138%	43,484	+8,605.036%
2023-01-20	3.7500	3.7500	3.6250	3.6250	-3.333%	20,249	+8,244.828%
2023-01-19	3.8000	3.8000	3.7500	3.7500	-1.316%	25,760	+7,966.667%
2023-01-18	3.8250	3.8250	3.6500	3.8000	-0.654%	22,909	+7,860.526%
2023-01-17	3.8000	3.8250	3.8000	3.8250	+0.658%	33,023	+7,808.497%
2023-01-16	3.8000	3.8000	3.8000	3.8000	-1.299%	53,860	+7,860.526%
2023-01-13	3.8500	3.8500	3.8250	3.8500	0.000%	21,598	+7,757.143%
2023-01-12	3.8750	3.8750	3.7250	3.8500	-0.645%	27,109	+7,757.143%
2023-01-11	3.8750	3.8750	3.8750	3.8750	-0.641%	22,757	+7,706.452%
2023-01-10	4.0500	4.0500	3.7500	3.9000	-3.704%	59,662	+7,656.410%
2023-01-09	4.0500	4.2000	4.0500	4.0500	-14.737%	37,155	+7,369.136%
2023-01-06	4.7500	4.7500	4.7500	4.7500	0.000%	14,120	+6,268.421%
2023-01-05	4.7500	4.7500	4.7500	4.7500	+1.064%	23,497	+6,268.421%
2023-01-04	5.0500	5.0500	4.7000	4.7000	-5.051%	20,612	+6,336.170%
2023-01-03	5.0500	4.9500	4.9500	4.9500	-1.000%	13,649	+6,011.111%

.dark-mode .x2GkQ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x2GkQ0{ color: #333333; background-color: white; border: 2px solid #333333; }ANPANPARIO PLCstock LSE

ANP
ANPARIO PLC
stock LSE