Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Applied Nutri (APN) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 133.00 133.00 131.20 132.20 28,301
24th Jul 2025 (Thu) 130.00 133.00 130.00 131.00 432,538
23rd Jul 2025 (Wed) 129.00 130.00 127.80 128.60 658,755
22nd Jul 2025 (Tue) 128.80 130.00 127.40 127.40 463,055
21st Jul 2025 (Mon) 129.00 129.60 128.00 128.00 848,437
18th Jul 2025 (Fri) 128.20 129.00 128.00 128.00 124,448
17th Jul 2025 (Thu) 126.00 129.00 126.00 129.00 481,363
16th Jul 2025 (Wed) 126.00 129.00 125.60 126.00 48,753
15th Jul 2025 (Tue) 127.00 127.00 126.20 126.20 23,826
14th Jul 2025 (Mon) 126.00 129.80 126.00 126.00 151,216
11th Jul 2025 (Fri) 127.80 128.60 125.80 125.80 24,826
10th Jul 2025 (Thu) 127.40 128.40 127.40 128.40 167,860
9th Jul 2025 (Wed) 126.20 129.40 125.40 128.40 39,930
8th Jul 2025 (Tue) 125.60 125.60 125.00 125.60 38,128
7th Jul 2025 (Mon) 126.00 126.80 125.00 125.80 144,844
4th Jul 2025 (Fri) 124.80 125.40 124.40 125.40 18,692
3rd Jul 2025 (Thu) 124.60 124.80 123.20 124.00 81,126
2nd Jul 2025 (Wed) 125.20 125.80 124.00 125.60 42,436
1st Jul 2025 (Tue) 125.80 125.80 123.40 123.40 82,295
30th Jun 2025 (Mon) 126.00 126.20 124.20 124.40 37,287
27th Jun 2025 (Fri) 125.40 126.40 125.00 125.60 24,077
26th Jun 2025 (Thu) 125.80 125.80 123.20 125.20 840,394
25th Jun 2025 (Wed) 126.20 126.60 124.40 124.40 102,083
24th Jun 2025 (Tue) 125.80 126.00 123.80 126.00 556,523
23rd Jun 2025 (Mon) 126.40 126.40 124.20 125.00 168,490
20th Jun 2025 (Fri) 125.80 128.00 125.80 126.80 593,909
19th Jun 2025 (Thu) 126.60 126.60 126.00 126.60 102,084
18th Jun 2025 (Wed) 127.00 128.60 126.40 126.40 15,390
17th Jun 2025 (Tue) 123.40 127.00 123.40 126.00 67,514
16th Jun 2025 (Mon) 124.00 129.80 124.00 126.00 148,484
13th Jun 2025 (Fri) 123.80 129.60 123.80 125.00 254,716
12th Jun 2025 (Thu) 126.00 129.20 124.20 124.80 91,287
11th Jun 2025 (Wed) 126.00 127.20 125.00 126.00 46,023
10th Jun 2025 (Tue) 126.00 127.00 125.00 125.00 548,246
9th Jun 2025 (Mon) 126.00 127.00 125.00 127.00 31,307
6th Jun 2025 (Fri) 128.00 130.00 126.20 126.20 21,550
5th Jun 2025 (Thu) 128.80 130.60 125.00 130.60 74,558
4th Jun 2025 (Wed) 128.40 130.00 128.00 129.00 88,043
3rd Jun 2025 (Tue) 129.60 131.40 129.40 129.80 22,210
2nd Jun 2025 (Mon) 125.00 131.40 125.00 131.40 67,301
30th May 2025 (Fri) 131.40 131.40 130.40 130.60 80,033
29th May 2025 (Thu) 131.40 131.40 130.40 131.40 88,512
28th May 2025 (Wed) 130.40 131.60 130.40 130.80 372,459
27th May 2025 (Tue) 131.00 131.00 130.20 131.00 29,592
FTSE 100 Latest
Value9,120.31
Change-18.06