Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Applied Nutrition Plc | LSE:APN | London | Ordinary Share | GB00BPVDXX64 | ORD GBP0.0002 |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.50 | -0.36% | 138.00 | 138.00 | 139.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 138.00 | 137.50 | 138.00 | 59,537 | 11:33:43 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| 0 | 0 | N/A | 0 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 138.50 | 0.50 | 0.36% | 137.50 | 138.50 | 39,266 |
| 19 Nov 2024 | 138.00 | -1.00 | -0.72% | 137.50 | 138.50 | 107,966 |
| 18 Nov 2024 | 139.00 | 1.00 | 0.72% | 138.50 | 139.00 | 67,806 |
| 15 Nov 2024 | 138.00 | -1.00 | -0.72% | 138.00 | 139.50 | 71,694 |
| 14 Nov 2024 | 139.00 | -1.50 | -1.07% | 138.00 | 140.50 | 151,879 |
| 13 Nov 2024 | 140.50 | 0.50 | 0.36% | 139.00 | 140.50 | 327,733 |
| 12 Nov 2024 | 140.00 | 0.00 | 0.00% | 138.50 | 140.50 | 320,227 |
| 11 Nov 2024 | 140.00 | -1.50 | -1.06% | 139.50 | 144.00 | 221,081 |
| 08 Nov 2024 | 141.50 | 0.00 | 0.00% | 140.00 | 141.50 | 120,096 |
| 07 Nov 2024 | 141.50 | -1.00 | -0.70% | 141.50 | 143.50 | 259,667 |
| 06 Nov 2024 | 142.50 | -0.50 | -0.35% | 142.50 | 144.50 | 398,474 |
| 05 Nov 2024 | 143.00 | 0.50 | 0.35% | 141.00 | 144.50 | 301,876 |
| 04 Nov 2024 | 142.50 | 0.50 | 0.35% | 142.00 | 144.00 | 312,360 |
| 01 Nov 2024 | 142.00 | 1.78 | 1.27% | 140.00 | 143.00 | 890,133 |
| 31 Oct 2024 | 140.22 | -3.28 | -2.29% | 140.22 | 145.88 | 450,577 |
| 30 Oct 2024 | 143.50 | 5.70 | 4.14% | 139.72 | 143.96 | 810,202 |
| 29 Oct 2024 | 137.80 | 1.80 | 1.32% | 136.00 | 138.50 | 695,788 |
| 28 Oct 2024 | 136.00 | 1.00 | 0.74% | 135.30 | 139.00 | 201,625 |
| 25 Oct 2024 | 135.00 | -8.50 | -5.92% | 134.50 | 145.00 | 2,215,947 |
| 24 Oct 2024 | 143.50 | 142.65 | 16,782.35% | 143.40 | 151.80 | 3,916,175 |
| 23 Oct 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.00 |
| 22 Oct 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.00 |
| 21 Oct 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.00 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 138.00 | 140.50 | 137.50 | 138.55 | 87,722 | 0.00 | 0.00% |
| 1 Month | 150.00 | 151.80 | 134.50 | 140.66 | 594,029 | -12.00 | -8.00% |
| 3 Months | 0.85 | 151.80 | 0.85 | 140.66 | 194,763 | 137.15 | 16,135.29% |
| 6 Months | 0.85 | 151.80 | 0.85 | 140.66 | 90,691 | 137.15 | 16,135.29% |
| 1 Year | 0.85 | 151.80 | 0.85 | 140.66 | 46,590 | 137.15 | 16,135.29% |
| 3 Years | 0.85 | 151.80 | 0.85 | 140.66 | 15,653 | 137.15 | 16,135.29% |
| 5 Years | 0.85 | 151.80 | 0.85 | 140.66 | 9,392 | 137.15 | 16,135.29% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
