Applied Nutrition
(APN)
Sector: n/a
Historic Prices - up to 10 years
|
03/04/2025
|
112.80p
|
112.80p
|
108.20p
|
109.00p
|
65,010
|
|
02/04/2025
|
110.40p
|
116.41p
|
109.00p
|
113.00p
|
208,364
|
|
01/04/2025
|
117.00p
|
118.55p
|
112.20p
|
113.00p
|
158,883
|
|
31/03/2025
|
119.00p
|
119.35p
|
116.80p
|
117.00p
|
381,324
|
|
28/03/2025
|
120.00p
|
120.83p
|
119.60p
|
119.60p
|
22,453
|
|
27/03/2025
|
121.00p
|
121.80p
|
119.16p
|
120.00p
|
105,667
|
|
26/03/2025
|
122.00p
|
123.00p
|
120.40p
|
121.00p
|
537,365
|
|
25/03/2025
|
122.00p
|
123.60p
|
121.27p
|
122.00p
|
106,193
|
|
24/03/2025
|
121.40p
|
123.00p
|
121.20p
|
121.40p
|
247,365
|
|
21/03/2025
|
122.40p
|
123.92p
|
120.20p
|
121.40p
|
877,119
|
|
20/03/2025
|
124.80p
|
125.00p
|
122.35p
|
123.00p
|
43,388
|
|
19/03/2025
|
122.00p
|
125.00p
|
122.00p
|
123.40p
|
51,362
|
|
18/03/2025
|
122.40p
|
124.60p
|
120.00p
|
121.60p
|
427,283
|
|
17/03/2025
|
122.00p
|
124.60p
|
119.80p
|
120.20p
|
60,090
|
|
14/03/2025
|
124.20p
|
124.20p
|
122.20p
|
122.20p
|
23,356
|
|
13/03/2025
|
119.00p
|
124.80p
|
118.00p
|
123.80p
|
520,836
|
|
12/03/2025
|
122.00p
|
122.00p
|
116.66p
|
118.40p
|
528,729
|
|
11/03/2025
|
117.80p
|
118.88p
|
115.31p
|
116.40p
|
581,965
|
|
10/03/2025
|
120.80p
|
121.71p
|
117.00p
|
117.60p
|
245,769
|
|
07/03/2025
|
121.00p
|
126.80p
|
118.20p
|
120.60p
|
360,646
|
|
06/03/2025
|
124.00p
|
126.20p
|
121.00p
|
121.00p
|
73,450
|
|
05/03/2025
|
126.00p
|
129.80p
|
121.65p
|
123.00p
|
333,743
|
|
04/03/2025
|
131.00p
|
133.80p
|
126.40p
|
127.00p
|
87,971
|
|
03/03/2025
|
134.00p
|
138.60p
|
130.00p
|
130.00p
|
56,565
|
|
28/02/2025
|
135.00p
|
138.80p
|
132.00p
|
132.00p
|
380,861
|
|
27/02/2025
|
137.00p
|
139.60p
|
132.00p
|
134.00p
|
125,670
|
|
26/02/2025
|
139.80p
|
139.80p
|
133.26p
|
138.00p
|
116,385
|
|
25/02/2025
|
140.00p
|
141.20p
|
138.00p
|
138.00p
|
202,058
|
|
24/02/2025
|
142.00p
|
143.80p
|
138.20p
|
139.80p
|
62,095
|
|
21/02/2025
|
142.00p
|
145.80p
|
140.00p
|
140.60p
|
1,495,315
|
|
20/02/2025
|
144.00p
|
145.00p
|
140.60p
|
140.60p
|
209,530
|
|
19/02/2025
|
145.20p
|
149.80p
|
143.40p
|
143.40p
|
197,917
|
|
18/02/2025
|
147.00p
|
148.80p
|
145.00p
|
145.00p
|
53,401
|
|
17/02/2025
|
147.40p
|
149.80p
|
146.00p
|
147.00p
|
54,820
|
|
14/02/2025
|
149.00p
|
149.80p
|
146.40p
|
147.20p
|
130,483
|
|
13/02/2025
|
152.00p
|
154.71p
|
147.00p
|
149.40p
|
172,977
|
|
12/02/2025
|
149.80p
|
150.80p
|
148.00p
|
148.60p
|
238,501
|
|
11/02/2025
|
148.00p
|
150.00p
|
148.00p
|
149.20p
|
32,335
|
|
10/02/2025
|
149.20p
|
154.60p
|
147.30p
|
148.40p
|
55,973
|
|
07/02/2025
|
149.80p
|
150.00p
|
148.00p
|
150.00p
|
149,632
|
|
06/02/2025
|
150.00p
|
150.00p
|
148.00p
|
147.00p
|
24,627
|
|
05/02/2025
|
150.40p
|
152.80p
|
147.00p
|
147.00p
|
217,497
|
|
04/02/2025
|
147.20p
|
153.80p
|
147.20p
|
152.60p
|
34,830
|
|
03/02/2025
|
150.00p
|
153.94p
|
145.20p
|
152.60p
|
93,186
|
|
31/01/2025
|
153.00p
|
154.80p
|
150.00p
|
154.80p
|
146,892
|
|
30/01/2025
|
151.60p
|
157.04p
|
150.00p
|
151.60p
|
101,546
|
|
29/01/2025
|
152.00p
|
152.85p
|
150.00p
|
152.00p
|
217,021
|
|
28/01/2025
|
151.00p
|
157.14p
|
150.00p
|
152.00p
|
74,505
|
|
27/01/2025
|
152.00p
|
157.60p
|
151.00p
|
151.40p
|
145,576
|
|
24/01/2025
|
154.00p
|
158.00p
|
151.81p
|
152.20p
|
116,812
|
|
23/01/2025
|
149.20p
|
154.00p
|
146.47p
|
154.00p
|
492,884
|
|
22/01/2025
|
143.20p
|
147.00p
|
143.06p
|
147.00p
|
203,947
|
|
21/01/2025
|
143.20p
|
145.00p
|
143.02p
|
144.00p
|
75,356
|
|
20/01/2025
|
142.20p
|
145.00p
|
139.90p
|
143.80p
|
369,580
|
|
17/01/2025
|
144.00p
|
145.00p
|
142.00p
|
144.00p
|
761,394
|
|
16/01/2025
|
142.00p
|
145.00p
|
138.80p
|
140.00p
|
330,222
|
|
15/01/2025
|
139.00p
|
143.00p
|
138.60p
|
140.00p
|
289,367
|
|
14/01/2025
|
137.00p
|
140.62p
|
136.20p
|
138.60p
|
269,147
|
|
13/01/2025
|
138.00p
|
139.25p
|
136.40p
|
137.00p
|
122,471
|
|
10/01/2025
|
139.00p
|
142.80p
|
138.00p
|
139.00p
|
327,714
|
|
09/01/2025
|
139.00p
|
141.00p
|
138.80p
|
140.20p
|
160,324
|
|
08/01/2025
|
140.00p
|
143.00p
|
138.29p
|
140.60p
|
1,095,903
|
|
07/01/2025
|
140.80p
|
140.80p
|
138.00p
|
139.00p
|
30,541
|
|
06/01/2025
|
143.00p
|
143.00p
|
137.30p
|
140.00p
|
31,376
|
|
03/01/2025
|
140.00p
|
142.80p
|
139.35p
|
140.20p
|
26,948
|
|
02/01/2025
|
140.20p
|
142.80p
|
137.10p
|
139.80p
|
77,113
|
|
01/01/2025
|
141.00p
|
141.80p
|
139.01p
|
140.60p
|
164,039
|
|
31/12/2024
|
141.00p
|
141.80p
|
139.01p
|
140.60p
|
164,039
|
|
30/12/2024
|
142.00p
|
143.80p
|
135.00p
|
141.00p
|
102,662
|
|
27/12/2024
|
145.00p
|
145.00p
|
135.60p
|
139.00p
|
22,344
|
|
26/12/2024
|
141.00p
|
145.00p
|
141.00p
|
142.60p
|
69,786
|
|
25/12/2024
|
141.00p
|
145.00p
|
141.00p
|
142.60p
|
69,786
|
|
24/12/2024
|
141.00p
|
145.00p
|
141.00p
|
142.60p
|
69,786
|
|
23/12/2024
|
141.60p
|
145.00p
|
140.00p
|
140.60p
|
113,456
|
|
20/12/2024
|
145.00p
|
145.00p
|
137.00p
|
141.40p
|
3,351,779
|
|
19/12/2024
|
145.00p
|
145.00p
|
142.00p
|
142.80p
|
178,425
|
|
18/12/2024
|
143.00p
|
144.80p
|
142.00p
|
144.40p
|
170,125
|
|
17/12/2024
|
142.00p
|
145.00p
|
142.00p
|
143.00p
|
83,574
|
|
16/12/2024
|
144.80p
|
145.00p
|
140.20p
|
141.60p
|
120,016
|
|
13/12/2024
|
142.20p
|
145.00p
|
140.95p
|
143.00p
|
145,553
|
|
12/12/2024
|
145.00p
|
145.00p
|
138.81p
|
142.60p
|
176,850
|
|
11/12/2024
|
140.00p
|
144.80p
|
138.71p
|
139.80p
|
163,733
|
|
10/12/2024
|
137.50p
|
140.00p
|
136.00p
|
140.00p
|
607,489
|
|
09/12/2024
|
138.00p
|
138.50p
|
133.93p
|
138.00p
|
778,007
|
|
06/12/2024
|
137.00p
|
138.00p
|
136.00p
|
137.50p
|
578,146
|
|
05/12/2024
|
136.50p
|
138.00p
|
133.00p
|
137.00p
|
407,042
|
|
04/12/2024
|
136.50p
|
138.00p
|
136.00p
|
136.00p
|
109,586
|
|
03/12/2024
|
136.50p
|
139.50p
|
131.93p
|
135.00p
|
62,075
|
|
02/12/2024
|
136.00p
|
140.00p
|
135.00p
|
135.50p
|
76,516
|