EODData

LSE, APN: Applied Nutrition Plc

25 Sep 2025
LAST:

166.6

CHANGE:
 3.60
OPEN:
162.4
HIGH:
166.6
ASK:
0.0
VOLUME:
19.5K
CHG(%):
2.21
PREV:
163.0
LOW:
160.2
BID:
125.0
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 Sep 25162.4166.6160.2166.619.5K
24 Sep 25160.8164.8159.9163.032.5K
23 Sep 25160.0162.0158.0160.443.4K
22 Sep 25158.0161.6158.0160.4787.3K
19 Sep 25162.0162.0158.4160.0297.4K
18 Sep 25161.0162.0159.0161.063.3K
17 Sep 25161.4162.0159.0160.22.56M
16 Sep 25161.0164.8160.0161.0173.4K
15 Sep 25165.0165.0161.0161.8192.3K
12 Sep 25162.0163.0162.0162.3112.1K

COMPANY PROFILE

Name:Applied Nutrition Plc
About:Applied Nutrition Plc engages in the manufacture, wholesale, and retail of sports nutritional products in the United Kingdom and internationally. It offers whey protein, whey protein isolate, casein protein powder, clear protein, vegan protein, protein bars and oats, protein shakes and cans, and beef protein; BCAA powders and tablets, BCAA cans, creatine, aminos, and energy gels and drinks; pre-workout drinks, powders, and gels; and hydration and vitamin water, hydration tablets, hydration electrolyte and vitamin powder, and energy shots; as well as caffeine capsules, and mass gainers. The company also provides products for liver support, health and vitality, vitality range, collagen, vitamins, and cooking; and gym clothing and bags, bottles and shakers, and funnels and scoops, as well as digital watches. It provides its products under the Applied Nutrition, ABE All Black Everything, BodyFuel, and Endurance brands. Applied Nutrition Plc was incorporated in 2014 and is based in Liverpool, United Kingdom.
Industry:Packaged Foods
Address:2 Acornfield Road, Liverpool, United Kingdom, L33 7UG
Website:https://appliednutrition.uk

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:162.08
MA10:161.67
MA20:162.22
MA50:147.72
MA100:136.95
MA200:134.08
STO9:100.00
STO14:100.00
RSI14:65.75
MTM14:3.20
ROC14:0.02
ATR:3.77
Week High:166.60
Week Low:158.00
Month High:167.80
Month Low:150.05