Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/01/2017 306.50p 306.75p 306.50p 306.50p 1117
26/01/2017 306.50p 307.00p 303.00p 306.50p 7830
25/01/2017 312.00p 312.00p 303.00p 306.50p 8947
24/01/2017 312.00p 312.00p 309.00p 312.00p 1000
23/01/2017 312.00p 312.00p 309.70p 312.00p 5686
20/01/2017 312.00p 312.00p 309.00p 312.00p 12486
19/01/2017 312.00p 312.00p 309.00p 312.00p 1867
18/01/2017 312.00p 312.00p 310.00p 312.00p 12636
17/01/2017 312.00p 312.00p 309.00p 312.00p 2106
16/01/2017 312.00p 312.00p 310.00p 312.00p 3612
13/01/2017 312.00p 312.00p 309.00p 312.00p 5483
12/01/2017 312.00p 312.00p 309.00p 312.00p 4814
11/01/2017 311.00p 312.00p 311.00p 312.00p 51810
10/01/2017 311.00p 315.00p 307.30p 311.00p 17938
09/01/2017 307.50p 315.00p 306.00p 311.00p 62613
06/01/2017 294.00p 294.00p 291.00p 294.00p 3140
05/01/2017 288.50p 295.00p 288.50p 294.00p 14733
04/01/2017 296.50p 296.50p 285.80p 288.50p 4467
03/01/2017 300.00p 302.50p 290.00p 296.50p 27622
30/12/2016 300.00p 303.75p 300.00p 300.00p 128
29/12/2016 300.00p 300.00p 298.00p 300.00p 1797
28/12/2016 300.00p 303.75p 298.00p 300.00p 5142
23/12/2016 297.50p 299.75p 297.50p 298.50p 500
22/12/2016 297.50p 302.00p 297.50p 297.50p 4033
21/12/2016 298.50p 302.00p 290.00p 297.50p 21129
20/12/2016 296.00p 300.00p 296.00p 297.50p 2495
19/12/2016 288.50p 294.95p 288.50p 294.50p 19476
16/12/2016 288.50p 290.25p 288.50p 288.50p 646
15/12/2016 288.50p 288.50p 287.66p 288.50p 3852
14/12/2016 288.50p 288.50p 287.80p 288.50p 3583
13/12/2016 288.50p 288.50p 285.00p 288.50p 4289
12/12/2016 288.50p 290.00p 282.50p 288.50p 4743
09/12/2016 293.50p 293.50p 285.00p 288.50p 6057
08/12/2016 298.50p 298.50p 290.00p 293.50p 2972
07/12/2016 301.00p 302.00p 293.99p 298.50p 4813
06/12/2016 308.50p 308.50p 298.00p 301.00p 13394
05/12/2016 309.00p 313.00p 305.00p 308.50p 8529
02/12/2016 309.00p 309.00p 309.00p 309.00p 0
01/12/2016 309.00p 309.00p 309.00p 309.00p 0
30/11/2016 309.00p 310.70p 305.00p 309.00p 4300
29/11/2016 309.00p 310.70p 309.00p 309.00p 2023
28/11/2016 309.00p 310.70p 303.00p 309.00p 7121
25/11/2016 309.00p 310.70p 309.00p 309.00p 925
24/11/2016 309.00p 310.70p 305.00p 309.00p 5414
23/11/2016 309.00p 313.00p 309.00p 309.00p 623
22/11/2016 309.00p 309.00p 305.00p 309.00p 3000
21/11/2016 308.50p 312.00p 305.00p 309.00p 1680
18/11/2016 308.50p 311.00p 308.50p 308.50p 14396
17/11/2016 308.50p 312.00p 305.30p 308.50p 2592
16/11/2016 308.50p 310.40p 305.00p 308.50p 3874
15/11/2016 305.00p 313.50p 305.00p 308.50p 36269
14/11/2016 295.00p 305.00p 295.00p 305.00p 23374
11/11/2016 295.00p 300.00p 295.00p 295.00p 1423
10/11/2016 292.50p 296.00p 292.50p 295.00p 5636
09/11/2016 290.00p 295.00p 286.30p 292.50p 24585
08/11/2016 294.00p 295.40p 294.00p 294.00p 159
07/11/2016 294.00p 295.40p 290.70p 294.00p 1088
04/11/2016 294.00p 296.00p 294.00p 294.00p 3000
03/11/2016 294.00p 294.00p 291.30p 294.00p 2000
02/11/2016 294.00p 294.00p 291.30p 294.00p 1484
01/11/2016 294.00p 295.80p 290.00p 294.00p 10591
31/10/2016 294.00p 298.00p 294.00p 294.00p 7913
28/10/2016 294.00p 294.75p 294.00p 294.00p 1778
27/10/2016 296.00p 297.00p 290.00p 294.00p 9103
26/10/2016 296.00p 299.00p 292.50p 296.00p 8174
25/10/2016 295.00p 300.00p 292.80p 296.00p 25013
24/10/2016 291.00p 297.00p 291.00p 293.50p 19683
21/10/2016 284.00p 294.04p 284.00p 291.00p 53620
20/10/2016 280.50p 280.50p 276.50p 280.50p 4414
19/10/2016 285.00p 285.00p 283.00p 283.50p 17420
18/10/2016 285.00p 286.00p 283.00p 283.00p 10194
17/10/2016 285.00p 286.50p 284.60p 285.00p 2683
14/10/2016 285.00p 286.50p 284.00p 285.00p 14621
13/10/2016 285.00p 288.00p 285.00p 285.00p 12303
12/10/2016 292.50p 292.50p 283.00p 285.00p 19892
11/10/2016 292.50p 296.55p 291.10p 292.50p 1847
10/10/2016 291.00p 296.55p 290.00p 292.50p 5227
07/10/2016 299.50p 301.00p 290.00p 291.00p 13383
06/10/2016 282.50p 302.00p 282.50p 299.50p 44426
05/10/2016 272.00p 284.30p 272.00p 281.50p 45704
04/10/2016 272.00p 272.00p 272.00p 272.00p 0
03/10/2016 272.00p 276.99p 272.00p 272.00p 3680
30/09/2016 272.00p 276.99p 272.00p 272.00p 9078
29/09/2016 272.00p 277.00p 272.00p 272.00p 3167
28/09/2016 272.00p 277.00p 270.50p 272.00p 3890
27/09/2016 272.00p 275.10p 270.10p 272.00p 1042
26/09/2016 272.00p 275.10p 272.00p 272.00p 1500
23/09/2016 272.00p 277.00p 272.00p 277.00p 4165
22/09/2016 273.50p 277.00p 272.00p 272.00p 10763
21/09/2016 275.00p 277.50p 271.75p 273.50p 8076
20/09/2016 274.00p 277.62p 274.00p 275.00p 8156
19/09/2016 262.50p 278.00p 262.50p 274.00p 24647
16/09/2016 256.50p 265.00p 256.30p 261.50p 12081
15/09/2016 255.00p 259.00p 254.00p 256.00p 11586
14/09/2016 255.00p 255.00p 252.50p 255.00p 795
13/09/2016 255.00p 259.00p 255.00p 255.00p 2227
12/09/2016 255.00p 255.00p 254.00p 255.00p 120
09/09/2016 255.00p 262.00p 255.00p 256.50p 9200
08/09/2016 255.00p 258.00p 251.00p 255.00p 2509
07/09/2016 255.00p 255.00p 253.00p 255.00p 800
06/09/2016 255.00p 257.00p 255.00p 255.00p 1750
05/09/2016 255.00p 255.00p 253.20p 255.00p 1300
02/09/2016 255.00p 257.00p 255.00p 255.00p 2200
01/09/2016 256.00p 256.00p 253.20p 255.00p 1500
31/08/2016 256.00p 256.00p 256.00p 256.00p 0
30/08/2016 256.00p 256.00p 254.50p 256.00p 359
26/08/2016 255.00p 258.50p 254.50p 256.00p 1337
25/08/2016 253.50p 256.13p 253.50p 255.00p 7660
24/08/2016 256.00p 259.80p 250.00p 253.50p 12624
23/08/2016 256.00p 256.00p 256.00p 256.00p 0
22/08/2016 256.00p 256.00p 256.00p 256.00p 10000
19/08/2016 256.00p 259.40p 255.00p 255.00p 1000
18/08/2016 255.00p 260.00p 255.00p 256.00p 17525
17/08/2016 254.00p 258.00p 254.00p 255.00p 2321
16/08/2016 252.50p 256.00p 252.50p 254.00p 2000
15/08/2016 252.50p 255.00p 252.50p 252.50p 4271
12/08/2016 248.50p 255.00p 247.00p 252.50p 20765
11/08/2016 248.50p 251.30p 248.50p 248.50p 3500
10/08/2016 248.50p 248.50p 248.50p 248.50p 0
09/08/2016 256.50p 256.50p 248.50p 248.50p 9452
08/08/2016 257.50p 258.00p 256.50p 256.50p 1977
05/08/2016 257.50p 259.50p 255.00p 257.50p 6458
04/08/2016 257.50p 259.25p 257.50p 257.50p 284
03/08/2016 257.50p 259.50p 257.50p 257.50p 4599
02/08/2016 262.50p 265.00p 257.50p 257.50p 4393
01/08/2016 262.50p 267.00p 262.50p 262.50p 2440
29/07/2016 262.50p 262.50p 260.30p 262.50p 783
28/07/2016 262.50p 262.50p 260.70p 262.50p 1507
27/07/2016 262.50p 262.50p 260.00p 262.50p 4420
26/07/2016 262.50p 262.50p 260.00p 262.50p 3012
25/07/2016 262.50p 262.50p 261.25p 262.50p 2130
22/07/2016 265.00p 265.00p 262.00p 262.50p 4415
21/07/2016 265.00p 265.00p 262.00p 265.00p 191
20/07/2016 265.00p 265.00p 265.00p 265.00p 0
19/07/2016 265.00p 266.00p 260.00p 265.00p 7897
18/07/2016 270.50p 270.50p 260.25p 265.00p 29279
15/07/2016 270.50p 273.00p 268.00p 270.50p 13631
14/07/2016 263.50p 273.00p 263.50p 270.50p 17374
13/07/2016 256.50p 259.50p 254.75p 256.50p 2793
12/07/2016 256.50p 259.83p 254.75p 256.50p 3945
11/07/2016 256.50p 260.00p 250.00p 256.50p 9478
08/07/2016 250.00p 265.00p 250.00p 256.50p 24068
07/07/2016 242.50p 255.00p 242.50p 250.00p 6065
06/07/2016 238.50p 245.00p 238.50p 241.50p 6063
05/07/2016 238.50p 242.00p 238.50p 238.50p 1702
04/07/2016 238.50p 238.50p 237.10p 238.50p 10211
01/07/2016 238.50p 241.50p 238.25p 238.50p 3315
30/06/2016 238.50p 241.00p 238.25p 238.50p 2653
29/06/2016 238.50p 239.00p 238.00p 238.50p 14480
28/06/2016 238.50p 239.00p 237.00p 238.50p 36219
27/06/2016 237.00p 245.00p 237.00p 238.50p 5850
24/06/2016 234.00p 241.90p 230.39p 237.00p 7620
23/06/2016 238.50p 241.60p 238.50p 238.50p 4201
22/06/2016 238.50p 240.60p 238.50p 238.50p 618
21/06/2016 239.50p 241.00p 238.50p 238.50p 5393
20/06/2016 239.50p 242.00p 239.50p 239.50p 1895
17/06/2016 239.50p 239.50p 239.50p 239.50p 0
16/06/2016 239.50p 242.00p 238.10p 239.50p 20759
15/06/2016 239.50p 239.50p 239.50p 239.50p 0
14/06/2016 243.50p 243.50p 238.00p 239.50p 12824
13/06/2016 243.50p 243.50p 242.80p 243.50p 500
10/06/2016 243.50p 247.00p 242.80p 243.50p 18365
09/06/2016 244.00p 246.25p 240.00p 243.50p 3797
08/06/2016 243.50p 244.00p 243.00p 244.00p 650
07/06/2016 243.50p 246.00p 243.50p 243.50p 5485
06/06/2016 243.50p 243.50p 243.50p 243.50p 0
03/06/2016 242.50p 244.00p 242.50p 243.50p 2850
02/06/2016 241.50p 241.50p 241.50p 241.50p 0
01/06/2016 241.50p 243.00p 241.50p 241.50p 2500
31/05/2016 241.50p 241.50p 238.00p 241.50p 5000
27/05/2016 241.50p 242.00p 241.50p 241.50p 3700
26/05/2016 241.00p 246.00p 241.00p 241.50p 5091
25/05/2016 240.00p 245.00p 240.00p 241.00p 1160
24/05/2016 240.00p 245.00p 240.00p 240.00p 2155
23/05/2016 240.00p 245.50p 235.00p 240.00p 11481
20/05/2016 240.00p 245.00p 240.00p 240.00p 5000
19/05/2016 240.00p 240.00p 240.00p 240.00p 0
18/05/2016 240.00p 244.13p 240.00p 240.00p 1379
17/05/2016 240.00p 240.00p 240.00p 240.00p 0
16/05/2016 237.50p 240.00p 237.50p 240.00p 7391
13/05/2016 237.50p 237.50p 235.00p 237.50p 10300
12/05/2016 235.00p 237.50p 235.00p 237.50p 0
11/05/2016 235.00p 235.00p 235.00p 235.00p 0
10/05/2016 235.00p 235.00p 234.40p 235.00p 674
09/05/2016 235.00p 235.00p 235.00p 235.00p 652
06/05/2016 235.00p 235.00p 230.00p 235.00p 1166
05/05/2016 235.00p 235.00p 235.00p 235.00p 0
04/05/2016 237.50p 237.50p 232.00p 235.00p 2655
03/05/2016 237.50p 237.50p 237.50p 237.50p 0
29/04/2016 237.50p 239.00p 237.50p 237.50p 1669
28/04/2016 237.50p 237.50p 237.50p 237.50p 0
27/04/2016 240.50p 240.50p 235.00p 237.50p 10462
26/04/2016 240.50p 240.50p 238.00p 240.50p 1994
25/04/2016 244.00p 244.00p 237.00p 240.50p 11574
22/04/2016 244.00p 247.00p 244.00p 244.00p 1229
21/04/2016 244.00p 244.00p 240.00p 244.00p 4178
20/04/2016 244.00p 244.00p 244.00p 244.00p 599
19/04/2016 244.00p 244.00p 240.00p 244.00p 1500
18/04/2016 244.00p 244.00p 241.68p 244.00p 3346
15/04/2016 244.00p 244.00p 240.00p 244.00p 1629

*Close Price adjusted for both dividends and splits