Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/07/2015 221.00p 221.00p 219.50p 221.00p 1917
30/06/2015 221.00p 221.00p 219.50p 221.00p 1500
29/06/2015 221.00p 222.00p 217.80p 221.00p 20761
26/06/2015 221.00p 222.75p 217.80p 221.00p 7497
25/06/2015 221.00p 223.00p 220.10p 221.00p 8257
24/06/2015 221.00p 221.00p 221.00p 221.00p 0
23/06/2015 218.50p 223.00p 218.00p 221.00p 22969
22/06/2015 218.50p 225.00p 218.50p 218.50p 3945
19/06/2015 218.50p 218.50p 218.50p 218.50p 0
18/06/2015 222.50p 225.00p 217.30p 218.50p 15597
17/06/2015 223.50p 225.00p 222.50p 222.50p 0
16/06/2015 226.50p 226.50p 219.85p 225.00p 5516
15/06/2015 226.50p 226.50p 226.50p 226.50p 0
12/06/2015 226.50p 226.50p 226.50p 226.50p 0
11/06/2015 226.50p 226.50p 224.08p 226.50p 50
10/06/2015 229.00p 230.60p 225.00p 226.50p 9432
09/06/2015 232.50p 233.00p 228.00p 229.00p 18425
08/06/2015 216.00p 239.00p 216.00p 233.00p 55769
05/06/2015 216.00p 218.90p 216.00p 216.00p 1486
04/06/2015 216.00p 220.00p 215.60p 216.00p 2210
03/06/2015 214.50p 220.00p 214.00p 216.00p 24498
02/06/2015 214.00p 218.00p 212.50p 214.50p 4144
01/06/2015 206.00p 220.00p 206.00p 213.50p 28122
29/05/2015 204.00p 210.00p 204.00p 206.00p 820
28/05/2015 204.00p 204.00p 204.00p 204.00p 0
27/05/2015 204.00p 204.00p 204.00p 204.00p 0
26/05/2015 204.00p 204.00p 204.00p 204.00p 1045
22/05/2015 204.00p 210.00p 204.00p 204.00p 6350
21/05/2015 203.00p 207.00p 203.00p 204.00p 5408
20/05/2015 203.00p 208.00p 203.00p 203.00p 2000
19/05/2015 203.00p 208.00p 201.50p 203.00p 9436
18/05/2015 203.00p 208.00p 203.00p 203.00p 2000
15/05/2015 204.00p 207.88p 201.00p 203.00p 4390
14/05/2015 204.00p 204.00p 204.00p 204.00p 0
13/05/2015 205.00p 209.00p 204.00p 204.00p 9238
12/05/2015 210.00p 212.00p 205.00p 205.00p 21566
11/05/2015 195.00p 213.00p 195.00p 213.00p 23998
08/05/2015 194.00p 200.00p 194.00p 195.00p 6466
07/05/2015 194.00p 198.00p 193.00p 194.00p 2223
06/05/2015 190.00p 195.00p 190.00p 194.00p 8805
05/05/2015 185.00p 200.00p 185.00p 189.00p 22248
01/05/2015 184.00p 190.00p 184.00p 185.00p 5105
30/04/2015 184.00p 188.00p 184.00p 184.00p 3800
29/04/2015 181.00p 187.00p 180.50p 184.00p 4238
28/04/2015 177.50p 185.00p 177.50p 181.00p 7631
27/04/2015 176.50p 178.00p 175.25p 177.50p 11652
24/04/2015 172.50p 177.87p 172.50p 176.50p 6436
23/04/2015 172.50p 175.00p 172.50p 172.50p 2939
22/04/2015 172.50p 172.50p 172.50p 172.50p 0
21/04/2015 172.50p 174.00p 171.25p 172.50p 26901
20/04/2015 172.50p 175.00p 172.50p 175.00p 3000
17/04/2015 172.50p 174.00p 171.25p 172.50p 19130
16/04/2015 172.50p 174.00p 171.25p 172.50p 8618
15/04/2015 172.50p 173.00p 171.25p 172.50p 2608
14/04/2015 182.50p 182.50p 170.00p 172.50p 35418
13/04/2015 186.00p 186.00p 174.00p 185.00p 55451
10/04/2015 186.00p 186.00p 183.30p 186.00p 200
09/04/2015 186.00p 186.00p 180.00p 186.00p 10204
08/04/2015 187.00p 187.00p 182.00p 186.00p 17061
07/04/2015 187.00p 187.00p 181.43p 187.00p 4000
02/04/2015 187.00p 187.00p 183.00p 187.00p 2882
01/04/2015 187.00p 187.00p 182.00p 187.00p 8055
31/03/2015 188.50p 188.50p 184.10p 187.00p 12727
30/03/2015 192.50p 192.50p 188.50p 188.50p 2500
27/03/2015 192.50p 195.00p 190.00p 192.50p 3815
26/03/2015 192.50p 193.70p 190.00p 192.50p 25622
25/03/2015 192.50p 193.70p 191.70p 192.50p 2165
24/03/2015 192.50p 192.50p 191.70p 192.50p 668
23/03/2015 192.50p 192.50p 190.00p 192.50p 6272
20/03/2015 192.50p 192.50p 190.00p 192.50p 2500
19/03/2015 194.00p 194.00p 190.00p 192.50p 5520
18/03/2015 194.00p 194.00p 190.00p 194.00p 5074
17/03/2015 195.00p 195.00p 188.00p 191.25p 23217
16/03/2015 195.00p 195.00p 194.00p 195.00p 3360
13/03/2015 195.00p 199.00p 192.56p 195.00p 5572
12/03/2015 195.00p 195.00p 195.00p 195.00p 0
11/03/2015 195.00p 198.00p 190.00p 195.00p 3323
10/03/2015 194.00p 198.00p 193.00p 195.00p 4063
09/03/2015 194.00p 194.00p 192.16p 194.00p 2386
06/03/2015 194.00p 198.00p 190.00p 194.00p 5150
05/03/2015 194.00p 198.00p 193.75p 194.00p 16321
04/03/2015 194.00p 200.00p 192.00p 194.00p 9772
03/03/2015 194.00p 197.50p 194.00p 194.00p 9886
02/03/2015 195.00p 197.20p 190.40p 194.00p 28750
27/02/2015 193.50p 200.00p 190.00p 195.00p 14291
26/02/2015 192.00p 197.00p 191.40p 193.50p 8515
25/02/2015 192.00p 194.00p 192.00p 192.00p 1030
24/02/2015 186.00p 194.00p 186.00p 192.00p 21107
23/02/2015 186.50p 189.25p 183.00p 185.00p 15172
20/02/2015 186.50p 186.50p 185.50p 186.50p 1584
19/02/2015 186.50p 189.00p 185.10p 186.50p 15229
18/02/2015 186.50p 186.50p 186.50p 186.50p 0
17/02/2015 181.50p 190.00p 181.50p 186.50p 69374
16/02/2015 181.50p 183.00p 181.50p 181.50p 2202
13/02/2015 181.50p 184.75p 181.50p 181.50p 5100
12/02/2015 181.50p 184.75p 180.60p 181.50p 18731
11/02/2015 181.50p 187.00p 181.50p 181.50p 12236
10/02/2015 182.50p 184.50p 181.50p 181.50p 2710
09/02/2015 181.50p 185.00p 180.60p 182.50p 5171
06/02/2015 181.50p 185.00p 180.60p 181.50p 8308
05/02/2015 181.50p 184.99p 181.50p 181.50p 101
04/02/2015 181.50p 183.30p 180.60p 181.50p 10288
03/02/2015 181.50p 183.30p 181.50p 181.50p 2481
02/02/2015 181.50p 187.00p 181.50p 181.50p 11413
30/01/2015 181.50p 185.00p 181.50p 181.50p 4300
29/01/2015 181.50p 185.00p 181.00p 181.50p 5060
28/01/2015 181.50p 185.00p 181.50p 181.50p 13668
27/01/2015 181.50p 184.00p 180.50p 181.50p 10741
26/01/2015 181.50p 182.38p 181.50p 181.50p 2764
23/01/2015 181.50p 182.66p 179.40p 181.50p 15396
22/01/2015 181.50p 182.00p 178.50p 181.50p 56656
21/01/2015 182.50p 185.00p 178.00p 181.50p 13881
20/01/2015 182.50p 182.50p 179.80p 182.50p 2416
19/01/2015 177.50p 184.00p 177.50p 182.50p 90369
16/01/2015 172.50p 180.00p 172.00p 177.50p 37639
15/01/2015 172.50p 174.50p 171.00p 172.50p 33521
14/01/2015 172.50p 176.00p 170.76p 172.50p 44223
13/01/2015 166.00p 170.00p 165.00p 168.50p 18787
12/01/2015 166.00p 167.80p 162.00p 166.00p 27900
09/01/2015 166.00p 168.00p 165.00p 166.00p 7070
08/01/2015 166.00p 168.40p 165.00p 167.75p 7816
07/01/2015 167.50p 169.42p 167.20p 167.50p 5122
06/01/2015 167.50p 170.00p 167.00p 167.50p 9190
05/01/2015 167.50p 169.25p 166.25p 167.50p 4665
02/01/2015 167.50p 167.50p 167.00p 167.50p 2245
31/12/2014 167.50p 170.00p 167.50p 167.50p 2764
30/12/2014 167.50p 167.50p 166.00p 167.50p 13750
29/12/2014 167.50p 170.00p 167.50p 167.50p 7381
24/12/2014 166.00p 170.00p 166.00p 167.50p 298
23/12/2014 165.00p 168.00p 164.30p 166.00p 4787
22/12/2014 162.50p 168.00p 162.50p 165.00p 3303
19/12/2014 162.50p 165.00p 162.50p 162.50p 5500
18/12/2014 162.50p 165.75p 162.50p 162.50p 31000
17/12/2014 162.50p 162.50p 162.50p 162.50p 0
16/12/2014 161.00p 165.00p 160.00p 162.50p 3527
15/12/2014 157.50p 163.00p 157.50p 161.00p 22206
12/12/2014 155.00p 160.00p 155.00p 157.50p 8500
11/12/2014 154.00p 156.00p 154.00p 155.00p 5996
10/12/2014 154.00p 154.00p 150.00p 154.00p 21550
09/12/2014 154.00p 158.00p 154.00p 154.00p 8008
08/12/2014 154.00p 157.00p 154.00p 154.00p 1280
05/12/2014 154.00p 155.00p 154.00p 154.00p 10100
04/12/2014 154.00p 160.00p 154.00p 154.00p 12600
03/12/2014 155.00p 158.00p 153.86p 154.00p 29008
02/12/2014 154.00p 158.00p 154.00p 155.00p 1440
01/12/2014 154.00p 158.00p 154.00p 154.00p 13785
28/11/2014 144.00p 157.08p 144.00p 154.00p 55810
27/11/2014 143.50p 146.93p 143.50p 144.00p 5000
26/11/2014 144.00p 146.00p 140.77p 143.50p 28193
25/11/2014 144.00p 148.00p 140.00p 144.00p 11586
24/11/2014 137.50p 146.50p 137.50p 144.00p 104935
21/11/2014 137.50p 138.50p 135.25p 137.50p 65357
20/11/2014 137.50p 137.50p 137.50p 137.50p 0
19/11/2014 136.50p 138.50p 135.25p 137.50p 32625
18/11/2014 134.00p 137.00p 133.00p 136.50p 61209
17/11/2014 132.50p 134.00p 130.00p 132.50p 28432
14/11/2014 133.50p 133.50p 132.50p 132.50p 1500
13/11/2014 132.50p 133.50p 132.50p 132.50p 15481
12/11/2014 131.50p 132.50p 131.50p 132.50p 5662
11/11/2014 131.50p 131.50p 131.00p 131.50p 4000
10/11/2014 131.50p 131.50p 131.50p 131.50p 0
07/11/2014 131.00p 131.95p 128.00p 131.50p 2057
06/11/2014 131.00p 132.00p 131.00p 131.00p 1600
05/11/2014 131.00p 134.00p 131.00p 131.00p 31800
04/11/2014 130.00p 139.00p 127.00p 131.00p 31521
03/11/2014 131.00p 131.00p 125.00p 130.00p 8190
31/10/2014 131.00p 131.00p 131.00p 131.00p 0
30/10/2014 131.00p 131.00p 131.00p 131.00p 0
29/10/2014 131.00p 131.00p 125.00p 131.00p 3975
28/10/2014 131.00p 131.00p 129.50p 131.00p 2500
27/10/2014 130.50p 131.00p 130.50p 131.00p 0
24/10/2014 130.50p 130.50p 130.50p 130.50p 0
23/10/2014 132.00p 132.00p 130.00p 130.50p 2792
22/10/2014 133.50p 133.50p 133.50p 133.50p 0
21/10/2014 134.00p 134.00p 130.00p 133.50p 8506
20/10/2014 135.50p 135.50p 132.00p 135.50p 4936
17/10/2014 134.50p 135.50p 134.05p 135.50p 2200
16/10/2014 136.00p 136.00p 130.00p 134.50p 3562
15/10/2014 136.00p 136.00p 136.00p 136.00p 367
14/10/2014 136.00p 136.00p 135.10p 136.00p 2200
13/10/2014 135.50p 136.00p 135.00p 136.00p 2000
10/10/2014 136.00p 136.00p 134.00p 135.50p 1460
09/10/2014 137.50p 137.50p 135.00p 136.00p 734
08/10/2014 137.50p 137.50p 135.00p 137.50p 2500
07/10/2014 140.00p 140.00p 135.00p 137.50p 3450
06/10/2014 140.00p 140.00p 139.10p 140.00p 264
03/10/2014 139.50p 140.00p 139.50p 140.00p 0
02/10/2014 139.50p 139.50p 139.50p 139.50p 0
01/10/2014 139.50p 139.50p 139.00p 139.50p 1000
30/09/2014 139.50p 139.50p 139.50p 139.50p 0
29/09/2014 139.50p 139.50p 139.50p 139.50p 0
26/09/2014 139.50p 139.50p 137.00p 139.50p 10000
25/09/2014 139.50p 139.50p 137.12p 139.50p 4195
24/09/2014 139.50p 139.50p 139.00p 139.50p 253
23/09/2014 139.50p 139.50p 137.00p 139.50p 514
22/09/2014 139.50p 139.50p 136.50p 139.50p 6916
19/09/2014 138.50p 139.50p 138.50p 139.50p 7250
18/09/2014 139.00p 140.00p 138.50p 138.50p 114300
17/09/2014 138.50p 139.00p 137.00p 139.00p 93922
16/09/2014 140.50p 140.50p 138.00p 138.50p 500

*Close Price adjusted for both dividends and splits