Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Applied Nutrition Plc (APN.L)

Compare
111.00
+1.00
+(0.91%)
As of 2:40:43 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025109.00113.80109.00111.00111.0016,869
Apr 16, 2025112.00113.80108.88110.00110.00290,836
Apr 15, 2025114.00114.00107.78108.20108.2067,832
Apr 14, 2025111.40111.80109.19109.60109.6076,209
Apr 11, 2025112.00112.00108.40108.40108.4034,426
Apr 10, 2025112.00114.00107.40107.40107.40203,313
Apr 9, 2025108.00111.80104.80108.00108.0069,570
Apr 8, 2025114.00114.80110.00110.00110.00222,792
Apr 7, 2025107.40113.80104.18112.00112.002,040,282
Apr 4, 2025109.00113.00105.88111.00111.00103,412
Apr 3, 2025112.80112.80108.20109.00109.0065,010
Apr 2, 2025110.40116.41109.00113.00113.00208,363
Apr 1, 2025117.00118.55112.20113.00113.00158,882
Mar 31, 2025119.00119.35116.80117.00117.00381,324
Mar 28, 2025120.00120.83119.60119.60119.6022,453
Mar 27, 2025121.00121.80119.16120.00120.00105,666
Mar 26, 2025122.00123.00120.40121.00121.00537,365
Mar 25, 2025122.00123.60121.27122.00122.00106,193
Mar 24, 2025121.40123.00121.20121.40121.40247,364
Mar 21, 2025122.40123.92120.20121.40121.40877,118
Mar 20, 2025124.80125.00122.35123.00123.0043,387
Mar 19, 2025122.00125.00122.00123.40123.4051,362
Mar 18, 2025122.40124.60120.00121.60121.60427,284
Mar 17, 2025122.00124.60119.80120.20120.2060,089
Mar 14, 2025124.20124.20122.20122.20122.2023,355
Mar 13, 2025119.00124.80118.00123.80123.80520,835
Mar 12, 2025122.00122.00116.66118.40118.40528,724
Mar 11, 2025117.80118.88115.31116.40116.40581,964
Mar 10, 2025120.80121.71117.00117.60117.60245,768
Mar 7, 2025121.00126.80118.20120.60120.60360,645
Mar 6, 2025124.00126.20121.00121.00121.0073,449
Mar 5, 2025126.00129.80121.65123.00123.00333,742
Mar 4, 2025131.00133.80126.40127.00127.0087,970
Mar 3, 2025134.00138.60130.00130.00130.0056,565
Feb 28, 2025135.00138.80132.00132.00132.00380,861
Feb 27, 2025137.00139.60132.00134.00134.00125,669
Feb 26, 2025139.80139.80133.26138.00138.00116,385
Feb 25, 2025140.00141.20138.00138.00138.00202,058
Feb 24, 2025142.00143.80138.20139.80139.8062,095
Feb 21, 2025142.00145.80140.00140.60140.601,495,315
Feb 20, 2025144.00145.00140.60140.60140.60209,529
Feb 19, 2025145.20149.80143.40143.40143.40197,916
Feb 18, 2025147.00148.80145.00145.00145.0053,400
Feb 17, 2025147.40149.80146.00147.00147.0054,820
Feb 14, 2025149.00149.80146.40147.20147.20130,483
Feb 13, 2025152.00154.71147.00149.40149.40172,977
Feb 12, 2025149.80150.80148.00148.60148.60238,500
Feb 11, 2025148.00150.00148.00149.20149.2032,335
Feb 10, 2025149.20154.60147.30148.40148.4055,973
Feb 7, 2025149.80150.00148.00150.00150.00149,632
Feb 6, 2025150.00150.00148.00148.00148.0024,627
Feb 5, 2025150.40152.80147.00147.00147.00217,497
Feb 4, 2025147.20153.80147.20151.00151.0034,830
Feb 3, 2025150.00153.94145.20152.60152.6093,185
Jan 31, 2025153.00154.80150.00154.80154.80146,892
Jan 30, 2025151.60157.04150.00151.60151.60101,546
Jan 29, 2025152.00152.85150.00150.00150.00217,020
Jan 28, 2025151.00157.14150.00152.00152.0074,504
Jan 27, 2025152.00157.60151.00151.40151.40145,576
Jan 24, 2025154.00158.00151.81152.20152.20116,811
Jan 23, 2025149.20154.00146.47154.00154.00492,884
Jan 22, 2025143.20147.00143.05147.00147.00203,946
Jan 21, 2025143.20145.00143.02144.00144.0075,356
Jan 20, 2025142.20145.00139.90143.80143.80369,579
Jan 17, 2025144.00145.00142.00144.00144.00761,394
Jan 16, 2025142.00145.00138.80142.00142.00430,222
Jan 15, 2025139.00143.00138.60140.00140.00289,366
Jan 14, 2025137.00140.62136.20138.60138.60269,147
Jan 13, 2025138.00139.25136.40137.00137.00122,471
Jan 10, 2025139.00142.80138.00139.00139.00327,714
Jan 9, 2025139.00141.00138.80140.20140.20160,324
Jan 8, 2025140.00143.00138.29140.60140.601,095,903
Jan 7, 2025140.80140.80138.00139.00139.0030,540
Jan 6, 2025143.00143.00137.30140.00140.0031,376
Jan 3, 2025140.00142.80139.35140.20140.2026,948
Jan 2, 2025140.20142.80137.10139.80139.8077,112
Dec 31, 2024141.00141.80139.01140.60140.60164,039
Dec 30, 2024142.00143.80135.00141.00141.00102,662
Dec 27, 2024145.00145.00135.60139.00139.0022,344
Dec 24, 2024141.00145.00141.00142.60142.6069,786
Dec 23, 2024141.60145.00140.00140.60140.60113,455
Dec 20, 2024145.00145.00137.00141.40141.403,351,779
Dec 19, 2024145.00145.00142.00142.80142.80178,425
Dec 18, 2024143.00144.80142.00144.40144.40170,124
Dec 17, 2024142.00145.00142.00143.00143.0083,574
Dec 16, 2024144.80145.00140.20141.60141.60120,015
Dec 13, 2024142.20145.00140.95143.00143.00145,553
Dec 12, 2024145.00145.00138.81142.60142.60176,849
Dec 11, 2024140.00144.80138.71139.80139.80163,733
Dec 10, 2024137.50140.00136.00140.00140.00607,489
Dec 9, 2024138.00138.50133.93138.00138.00778,006
Dec 6, 2024137.00138.00136.00137.50137.50578,146
Dec 5, 2024136.50138.00133.00137.00137.00407,041
Dec 4, 2024136.50138.00136.00136.00136.00109,585
Dec 3, 2024136.50139.50131.93135.00135.0062,075
Dec 2, 2024136.00140.00135.00135.50135.5076,515
Nov 29, 2024137.00138.50135.00135.50135.5074,026
Nov 28, 2024137.50141.00135.00136.50136.5093,122
Nov 27, 2024138.00140.50136.80138.00138.00115,185
Nov 26, 2024138.50141.00136.00137.50137.5063,210
Nov 25, 2024139.00141.00138.06139.50139.50231,830
Nov 22, 2024137.00140.50137.00139.00139.00102,957
Nov 21, 2024138.00141.00137.00137.00137.0073,903
Nov 20, 2024138.00141.00136.88138.50138.5039,266
Nov 19, 2024138.00141.00137.50138.00138.00107,967
Nov 18, 2024138.50141.00138.00139.00139.0067,807
Nov 15, 2024139.00143.50138.00138.00138.0071,694
Nov 14, 2024138.00142.50138.00139.00139.00151,879
Nov 13, 2024139.50142.60138.50140.50140.50327,735
Nov 12, 2024139.00141.00138.50140.00140.00320,228
Nov 11, 2024144.00144.00139.50140.00140.00221,082
Nov 8, 2024140.50142.00139.50141.50141.50120,100
Nov 7, 2024142.00143.50141.50141.50141.50259,670
Nov 6, 2024143.00144.50141.50142.50142.50398,476
Nov 5, 2024143.00144.50141.00143.00143.00376,879
Nov 4, 2024144.00144.00138.50142.50142.50312,369
Nov 1, 2024143.00143.00138.12142.00142.00690,140
Oct 31, 2024143.52145.88140.22140.22140.22450,580
Oct 30, 2024140.00143.96139.35143.50143.50822,002
Oct 29, 2024136.00138.50136.00137.80137.80709,010
Oct 28, 2024135.50139.00135.03136.00136.00201,625
Oct 25, 2024142.00145.00134.30135.00135.002,215,389
Oct 24, 2024150.00151.80142.43143.78143.783,626,351

Related Tickers

SIS.L Science in Sport plc
31.00
-3.12%
 
MOLI.BA Molinos Rio de la Plata S.A.
3,850.00
-8.66%
 
GL9.IR Glanbia plc
10.05
+0.50%
 
GNC.L Greencore Group plc
174.40
-1.13%
 
KRI.AT Kri-Kri Milk Industry S.A.
14.96
+2.89%
 
ABF.L Associated British Foods plc
2,207.00
+2.22%