Animalcare Group (ANCR) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Animalcare Group

Date Open High Low Close* Volume
22/11/2024 246.00p 248.00p 242.00p 246.00p 6293
21/11/2024 249.00p 249.00p 242.65p 246.00p 20420
20/11/2024 238.00p 249.90p 236.00p 249.00p 384557
19/11/2024 237.00p 243.68p 237.00p 238.00p 55006
18/11/2024 237.00p 240.00p 236.25p 237.00p 28258
15/11/2024 237.00p 238.00p 230.00p 237.00p 30117
14/11/2024 235.00p 238.00p 234.65p 237.00p 27305
13/11/2024 235.00p 237.60p 230.00p 235.00p 14361
12/11/2024 235.00p 240.00p 230.20p 235.00p 29543
11/11/2024 235.00p 237.90p 234.00p 235.00p 14192
08/11/2024 235.00p 238.00p 234.00p 235.00p 19597
07/11/2024 234.00p 238.00p 230.50p 235.00p 23308
06/11/2024 238.00p 238.00p 234.00p 234.00p 29382
05/11/2024 238.00p 239.61p 237.00p 238.00p 3252
04/11/2024 238.00p 240.00p 237.83p 238.00p 15550
01/11/2024 234.00p 239.88p 234.00p 238.00p 31880
31/10/2024 234.00p 238.00p 232.00p 234.00p 28385
30/10/2024 230.00p 238.00p 226.00p 234.00p 94178
29/10/2024 230.00p 238.00p 224.00p 224.00p 8905
28/10/2024 229.00p 229.75p 220.00p 220.00p 23506
25/10/2024 230.00p 230.00p 224.00p 229.00p 34529
24/10/2024 230.00p 231.00p 225.55p 230.00p 8001
23/10/2024 236.00p 238.00p 230.00p 232.00p 16302
22/10/2024 236.00p 238.00p 232.00p 234.00p 18645
21/10/2024 237.00p 238.00p 232.22p 236.00p 18380
18/10/2024 237.00p 237.00p 234.00p 237.00p 11641
17/10/2024 237.00p 237.00p 234.00p 237.00p 17061
16/10/2024 238.00p 238.00p 237.28p 238.00p 47611
15/10/2024 238.00p 240.00p 236.00p 238.00p 15369
14/10/2024 238.00p 238.40p 236.65p 238.00p 7392
11/10/2024 238.00p 238.00p 236.00p 238.00p 7116
10/10/2024 238.00p 239.40p 236.00p 238.00p 49460
09/10/2024 238.00p 238.25p 236.50p 238.00p 21112
08/10/2024 238.00p 240.00p 236.20p 238.00p 8135
07/10/2024 232.00p 240.00p 232.00p 238.00p 57980
04/10/2024 232.00p 234.00p 230.00p 232.00p 1241800
03/10/2024 233.00p 236.00p 230.25p 236.00p 19261
02/10/2024 233.00p 233.00p 232.58p 233.00p 14595
01/10/2024 233.00p 233.00p 232.89p 233.00p 1885
30/09/2024 234.00p 235.75p 232.58p 233.00p 34285
27/09/2024 238.00p 238.00p 232.55p 234.00p 218034
26/09/2024 238.00p 240.00p 236.00p 238.00p 214724
25/09/2024 244.00p 248.00p 236.12p 238.00p 181527
24/09/2024 246.00p 246.00p 240.88p 244.00p 142768
23/09/2024 243.00p 243.00p 240.00p 243.00p 65642
20/09/2024 243.00p 243.00p 240.00p 243.00p 51275
19/09/2024 243.00p 243.00p 240.00p 243.00p 1856
18/09/2024 243.00p 243.00p 240.00p 243.00p 20128
17/09/2024 245.00p 245.00p 240.00p 243.00p 17670
16/09/2024 245.00p 250.00p 240.00p 243.00p 3577
13/09/2024 245.00p 250.00p 240.00p 245.00p 6731
12/09/2024 248.00p 250.90p 240.00p 245.00p 62800
11/09/2024 251.00p 256.00p 246.00p 248.00p 13653
10/09/2024 256.00p 256.00p 250.00p 253.00p 45808
09/09/2024 260.00p 262.90p 253.20p 256.00p 13913
06/09/2024 264.00p 264.00p 256.20p 260.00p 13614
05/09/2024 265.00p 265.00p 260.50p 264.00p 13
04/09/2024 268.00p 268.00p 262.50p 265.00p 12251
03/09/2024 267.00p 276.00p 266.00p 268.00p 15373
02/09/2024 272.00p 272.00p 265.50p 267.00p 12506
30/08/2024 273.00p 276.00p 267.00p 272.00p 10907
29/08/2024 273.00p 276.00p 270.00p 273.00p 5992
28/08/2024 273.00p 276.00p 270.00p 273.00p 5994
27/08/2024 273.00p 276.00p 270.00p 273.00p 6430
23/08/2024 273.00p 273.88p 270.00p 273.00p 7382
22/08/2024 273.00p 276.00p 270.00p 276.00p 27718
21/08/2024 273.00p 276.00p 270.00p 273.00p 13258
20/08/2024 273.00p 276.00p 270.00p 273.00p 5527
19/08/2024 273.00p 276.00p 270.00p 273.00p 793
16/08/2024 275.00p 275.00p 270.00p 273.00p 14838
15/08/2024 275.00p 275.00p 274.30p 275.00p 7220
14/08/2024 275.00p 278.00p 272.30p 275.00p 15996
13/08/2024 275.00p 280.00p 264.00p 280.00p 26600
12/08/2024 275.00p 280.00p 273.25p 275.00p 12795
09/08/2024 275.00p 275.01p 272.00p 275.00p 17276
08/08/2024 275.00p 275.01p 274.90p 275.00p 11064
07/08/2024 275.00p 275.00p 271.66p 275.00p 4523
06/08/2024 277.00p 277.00p 271.66p 275.00p 53896
05/08/2024 275.00p 280.00p 272.00p 277.00p 28939
02/08/2024 276.00p 279.40p 275.66p 276.00p 32667
01/08/2024 283.00p 284.00p 274.88p 277.00p 30144
31/07/2024 283.00p 284.00p 280.00p 283.00p 9119
30/07/2024 274.00p 288.00p 274.00p 284.00p 54567
29/07/2024 274.00p 278.00p 270.00p 274.00p 4760
26/07/2024 274.00p 278.00p 273.25p 274.00p 5847
25/07/2024 264.00p 277.00p 264.00p 274.00p 48792
24/07/2024 267.00p 272.00p 260.04p 264.00p 29211
23/07/2024 245.00p 275.00p 238.00p 272.00p 142030
22/07/2024 244.00p 252.00p 238.00p 245.00p 118601
19/07/2024 237.00p 250.00p 237.00p 244.00p 20378
18/07/2024 235.00p 237.00p 235.00p 237.00p 11751
17/07/2024 235.00p 236.50p 235.00p 235.00p 7231
16/07/2024 235.00p 238.00p 228.00p 235.00p 4870
15/07/2024 235.00p 235.00p 234.00p 235.00p 0
12/07/2024 235.00p 238.00p 232.00p 235.00p 254432
11/07/2024 234.00p 238.00p 232.11p 235.00p 20987
10/07/2024 234.00p 238.00p 232.10p 234.00p 14797
09/07/2024 234.00p 238.00p 230.00p 234.00p 2835
08/07/2024 234.00p 235.00p 226.00p 234.00p 30853
05/07/2024 234.00p 234.20p 230.00p 234.00p 4259
04/07/2024 234.00p 234.48p 231.40p 234.00p 7675
03/07/2024 234.00p 238.00p 230.00p 234.00p 41078
02/07/2024 234.00p 235.00p 230.00p 234.00p 11771
01/07/2024 234.00p 238.00p 230.00p 234.00p 6726
28/06/2024 234.00p 236.00p 232.00p 234.00p 8189
27/06/2024 234.00p 237.00p 232.00p 234.00p 1385
26/06/2024 234.00p 237.00p 232.00p 234.00p 12975
25/06/2024 236.00p 240.00p 230.00p 234.00p 34229
24/06/2024 236.00p 244.00p 232.00p 236.00p 6164
21/06/2024 243.00p 250.00p 232.00p 236.00p 13462
20/06/2024 243.00p 250.00p 236.00p 243.00p 7230
19/06/2024 245.00p 245.00p 240.00p 245.00p 12003
18/06/2024 245.00p 245.00p 240.77p 245.00p 92
17/06/2024 246.00p 246.00p 240.33p 245.00p 28471
14/06/2024 246.00p 246.00p 243.20p 246.00p 87832
13/06/2024 246.00p 246.00p 243.20p 246.00p 3164
12/06/2024 246.00p 250.00p 243.50p 246.00p 4113
11/06/2024 246.00p 247.00p 242.00p 246.00p 7333
10/06/2024 246.00p 247.00p 238.00p 246.00p 19965
07/06/2024 246.00p 248.50p 242.35p 246.00p 1302
06/06/2024 246.00p 249.00p 242.00p 246.00p 1605
05/06/2024 244.00p 249.70p 238.00p 246.00p 137103
04/06/2024 244.00p 250.00p 242.00p 244.00p 4556
03/06/2024 244.00p 249.74p 241.88p 244.00p 49332
31/05/2024 244.00p 248.50p 241.88p 244.00p 24576
30/05/2024 244.00p 248.50p 241.88p 244.00p 2722
29/05/2024 244.00p 250.00p 238.00p 244.00p 9796
28/05/2024 244.00p 248.50p 240.90p 244.00p 13885
24/05/2024 244.00p 250.00p 238.00p 244.00p 55622
23/05/2024 244.00p 245.00p 240.55p 244.00p 62354
22/05/2024 244.00p 246.00p 239.00p 244.00p 407111
21/05/2024 237.00p 247.00p 237.00p 244.00p 40486
20/05/2024 229.00p 240.00p 229.00p 237.00p 66442
17/05/2024 227.00p 234.00p 225.01p 229.00p 7464
16/05/2024 227.00p 232.00p 224.50p 227.00p 5457
15/05/2024 223.00p 229.90p 220.00p 225.00p 593106
14/05/2024 231.00p 232.00p 220.00p 223.00p 39520
13/05/2024 231.00p 237.00p 228.00p 231.00p 143590
10/05/2024 230.00p 237.69p 229.60p 231.00p 16034
09/05/2024 227.00p 237.65p 226.80p 230.00p 38779
08/05/2024 227.00p 233.50p 225.88p 227.00p 17526
07/05/2024 236.00p 240.00p 224.66p 227.00p 123578
03/05/2024 236.00p 240.00p 233.00p 236.00p 12664
02/05/2024 233.00p 239.04p 232.50p 236.00p 36960
01/05/2024 232.00p 236.00p 226.00p 236.00p 138517
30/04/2024 226.00p 234.00p 226.00p 232.00p 69209
29/04/2024 217.00p 228.80p 216.25p 226.00p 49221
26/04/2024 217.00p 220.00p 215.10p 217.00p 43842
25/04/2024 217.00p 218.80p 215.05p 217.00p 10188
24/04/2024 217.00p 218.80p 214.00p 217.00p 13944
23/04/2024 217.00p 220.00p 214.00p 217.00p 69209
22/04/2024 217.00p 218.00p 214.00p 217.00p 3481
19/04/2024 217.00p 220.00p 214.00p 217.00p 84620
18/04/2024 217.00p 218.70p 214.00p 217.00p 38642
17/04/2024 217.00p 218.70p 214.00p 217.00p 17770
16/04/2024 215.00p 220.00p 210.00p 217.00p 473788
15/04/2024 215.00p 220.00p 215.00p 220.00p 14019
12/04/2024 214.00p 218.75p 204.00p 215.00p 49344
11/04/2024 210.00p 218.00p 209.50p 214.00p 42344
10/04/2024 210.00p 211.50p 208.10p 210.00p 54510
09/04/2024 210.00p 212.00p 208.00p 210.00p 100221
08/04/2024 208.00p 212.00p 204.00p 208.00p 40225
05/04/2024 210.00p 214.00p 204.00p 208.00p 10750
04/04/2024 212.00p 216.00p 204.22p 210.00p 23344
03/04/2024 212.00p 213.50p 204.00p 212.00p 10468
02/04/2024 210.00p 213.50p 209.00p 212.00p 7915
28/03/2024 210.00p 216.00p 208.25p 210.00p 4247
27/03/2024 202.00p 210.00p 200.00p 210.00p 75534
26/03/2024 202.00p 203.92p 200.00p 202.00p 63538
25/03/2024 202.00p 204.00p 200.00p 202.00p 1305
22/03/2024 204.00p 208.00p 200.00p 204.00p 15180
21/03/2024 207.00p 207.00p 200.00p 204.00p 82469
20/03/2024 210.00p 210.00p 209.00p 207.00p 18556
19/03/2024 210.00p 220.00p 203.50p 209.00p 8075
18/03/2024 214.00p 214.00p 200.90p 211.00p 8457
15/03/2024 214.00p 218.00p 210.00p 214.00p 3860
14/03/2024 218.00p 220.00p 210.00p 214.00p 26479
13/03/2024 220.00p 220.00p 214.50p 218.00p 17696
12/03/2024 220.00p 226.00p 216.60p 220.00p 17328
11/03/2024 220.00p 221.58p 214.00p 220.00p 9892
08/03/2024 222.00p 225.75p 214.00p 220.00p 49561
07/03/2024 222.00p 225.75p 218.00p 222.00p 7907
06/03/2024 222.00p 230.00p 218.00p 222.00p 8592
05/03/2024 222.00p 224.10p 214.00p 222.00p 13091
04/03/2024 222.00p 224.10p 219.00p 222.00p 4964
01/03/2024 222.00p 230.00p 220.00p 222.00p 15282
29/02/2024 223.00p 224.75p 214.80p 222.00p 7455
28/02/2024 205.00p 230.00p 203.50p 223.00p 68260
27/02/2024 191.50p 193.00p 190.00p 192.50p 921
26/02/2024 194.00p 198.00p 190.10p 192.50p 53326
23/02/2024 194.00p 198.00p 186.00p 194.00p 2551
22/02/2024 194.00p 195.90p 192.60p 194.00p 50745
21/02/2024 194.00p 195.90p 190.00p 194.00p 5116
20/02/2024 194.00p 194.00p 186.00p 194.00p 2243
19/02/2024 194.00p 195.90p 194.00p 194.00p 1966
16/02/2024 194.00p 194.50p 194.00p 194.00p 4360
15/02/2024 194.00p 194.00p 193.12p 194.00p 10626
14/02/2024 194.00p 194.00p 193.00p 194.00p 30597
13/02/2024 194.00p 194.00p 190.08p 194.00p 11329
12/02/2024 194.00p 194.00p 190.30p 194.00p 4511

*Close Price adjusted for both dividends and splits