Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/11/2013 185.00p 185.00p 181.50p 185.00p 1400
26/11/2013 185.00p 185.00p 180.00p 185.00p 10000
25/11/2013 185.00p 188.90p 180.50p 185.00p 800
22/11/2013 185.00p 190.00p 185.00p 185.00p 3000
21/11/2013 185.00p 187.60p 178.00p 185.00p 46748
20/11/2013 185.00p 187.60p 185.00p 185.00p 5000
19/11/2013 185.00p 189.50p 178.00p 185.00p 0
18/11/2013 180.50p 189.50p 178.00p 185.00p 30547
15/11/2013 178.00p 182.75p 178.00p 180.50p 6041
14/11/2013 178.00p 179.50p 178.00p 178.00p 546
13/11/2013 178.00p 178.00p 174.70p 178.00p 2312
12/11/2013 178.00p 179.50p 178.00p 178.00p 1377
11/11/2013 178.00p 179.50p 178.00p 178.00p 4803
08/11/2013 178.00p 179.00p 178.00p 178.00p 0
07/11/2013 178.00p 179.00p 178.00p 178.00p 27
06/11/2013 178.00p 179.00p 172.00p 178.00p 0
05/11/2013 178.00p 179.00p 172.00p 178.00p 6500
04/11/2013 178.00p 178.00p 173.50p 178.00p 500
01/11/2013 178.00p 178.00p 173.00p 178.00p 1908
31/10/2013 181.00p 181.00p 173.00p 178.00p 8080
30/10/2013 181.00p 184.60p 181.00p 181.00p 1613
29/10/2013 180.00p 183.80p 180.00p 181.00p 1363
28/10/2013 180.00p 183.15p 175.50p 180.00p 0
25/10/2013 180.00p 183.15p 175.50p 180.00p 0
24/10/2013 180.00p 183.15p 175.50p 180.00p 4000
23/10/2013 177.50p 180.00p 177.50p 180.00p 22639
22/10/2013 177.50p 179.54p 177.50p 177.50p 5202
21/10/2013 177.50p 178.20p 175.00p 177.50p 10558
18/10/2013 177.50p 177.50p 176.00p 177.50p 8782
17/10/2013 177.50p 178.20p 175.70p 177.50p 1638
16/10/2013 177.50p 177.50p 175.60p 177.50p 0
15/10/2013 177.50p 177.50p 175.60p 177.50p 2000
14/10/2013 177.50p 178.95p 177.50p 177.50p 5841
11/10/2013 177.50p 180.00p 175.00p 177.50p 15035
10/10/2013 177.50p 177.50p 176.00p 177.50p 4900
09/10/2013 177.50p 179.25p 176.00p 177.50p 9005
08/10/2013 177.50p 177.50p 175.00p 177.50p 6743
07/10/2013 177.50p 179.50p 177.50p 177.50p 138
04/10/2013 177.50p 179.50p 177.50p 177.50p 6000
03/10/2013 178.50p 179.50p 176.00p 177.50p 24212
02/10/2013 181.00p 181.00p 177.10p 178.50p 11887
01/10/2013 181.00p 184.20p 181.00p 181.00p 10780
30/09/2013 181.00p 184.00p 181.00p 181.00p 2512
27/09/2013 181.00p 184.00p 178.00p 181.00p 10871
26/09/2013 172.50p 185.00p 171.00p 180.50p 22983
25/09/2013 172.50p 174.50p 172.50p 172.50p 393
24/09/2013 172.50p 172.50p 172.00p 172.50p 7585
23/09/2013 172.50p 175.00p 172.50p 172.50p 2745
20/09/2013 172.50p 172.50p 172.20p 172.50p 3282
19/09/2013 172.00p 174.00p 172.00p 172.50p 6058
18/09/2013 172.00p 172.00p 170.00p 172.00p 21000
17/09/2013 172.00p 172.00p 171.20p 172.00p 1610
16/09/2013 172.50p 173.00p 171.25p 172.00p 17836
13/09/2013 172.50p 175.00p 171.00p 172.50p 0
12/09/2013 171.00p 175.00p 171.00p 172.50p 12106
11/09/2013 171.00p 175.00p 170.00p 171.00p 0
10/09/2013 171.00p 175.00p 170.00p 171.00p 0
09/09/2013 171.00p 175.00p 170.00p 171.00p 17850
06/09/2013 171.00p 171.00p 169.50p 171.00p 0
05/09/2013 171.00p 171.00p 169.50p 171.00p 176
04/09/2013 167.50p 172.50p 167.50p 171.00p 9680
03/09/2013 166.00p 170.00p 166.00p 167.50p 13144
02/09/2013 166.00p 169.70p 165.00p 166.00p 14011
30/08/2013 166.00p 170.00p 166.00p 166.00p 58
29/08/2013 161.50p 168.00p 161.50p 166.00p 9500
28/08/2013 161.50p 165.00p 161.50p 161.50p 2312
27/08/2013 161.50p 165.00p 161.50p 161.50p 1126
23/08/2013 161.50p 166.00p 161.50p 161.50p 5095
22/08/2013 161.50p 161.50p 161.25p 161.50p 0
21/08/2013 161.50p 161.50p 161.25p 161.50p 1756
20/08/2013 161.50p 165.00p 160.17p 161.50p 14199
19/08/2013 158.50p 163.27p 157.00p 161.50p 1954
16/08/2013 156.50p 161.00p 156.50p 158.50p 10765
15/08/2013 149.00p 160.00p 149.00p 156.50p 111158
14/08/2013 144.50p 149.00p 144.50p 149.00p 5371
13/08/2013 140.50p 146.00p 140.50p 144.50p 9000
12/08/2013 140.50p 142.40p 140.50p 140.50p 1500
09/08/2013 140.50p 141.50p 139.25p 140.50p 18173
08/08/2013 140.50p 141.50p 138.60p 140.50p 0
07/08/2013 140.50p 141.50p 138.60p 140.50p 3605
06/08/2013 140.50p 140.50p 138.60p 140.50p 9064
05/08/2013 140.50p 142.40p 138.60p 140.50p 1876
02/08/2013 140.50p 142.50p 138.60p 140.50p 12214
01/08/2013 140.50p 142.50p 139.00p 140.50p 20383
31/07/2013 141.00p 141.00p 138.72p 140.50p 1650
30/07/2013 141.00p 143.50p 141.00p 141.00p 0
29/07/2013 141.00p 143.50p 141.00p 141.00p 348
26/07/2013 141.00p 143.50p 141.00p 141.00p 2548
25/07/2013 141.00p 141.00p 140.70p 141.00p 19500
24/07/2013 141.00p 143.70p 140.50p 141.00p 1448
23/07/2013 141.00p 144.00p 140.00p 141.00p 0
22/07/2013 141.00p 144.00p 140.00p 141.00p 2388
19/07/2013 141.00p 144.70p 141.00p 141.00p 5847
18/07/2013 141.00p 144.00p 141.00p 141.00p 0
17/07/2013 141.00p 144.00p 141.00p 141.00p 0
16/07/2013 141.00p 144.00p 141.00p 141.00p 24555
15/07/2013 139.50p 143.00p 139.00p 141.00p 7577
12/07/2013 139.50p 141.80p 137.75p 139.50p 51611
11/07/2013 139.50p 140.00p 139.50p 139.50p 10000
10/07/2013 138.50p 141.65p 138.50p 139.50p 2112
09/07/2013 135.50p 140.00p 133.50p 135.50p 0
08/07/2013 135.50p 140.00p 133.50p 135.50p 0
05/07/2013 133.50p 140.00p 133.50p 135.50p 15608
04/07/2013 133.50p 137.00p 133.50p 133.50p 1089
03/07/2013 134.50p 134.50p 130.50p 133.50p 28337
02/07/2013 135.00p 135.00p 134.00p 134.50p 8161
01/07/2013 136.00p 136.00p 135.00p 135.00p 19700
28/06/2013 136.00p 136.00p 135.50p 136.00p 504
27/06/2013 137.50p 137.50p 135.50p 136.00p 1500
26/06/2013 140.00p 141.00p 140.00p 140.00p 5000
25/06/2013 140.00p 141.50p 140.00p 140.00p 0
24/06/2013 141.50p 141.50p 140.00p 140.00p 3500
21/06/2013 141.50p 141.50p 141.50p 141.50p 1000
20/06/2013 141.50p 143.00p 141.50p 141.50p 3480
19/06/2013 140.50p 142.00p 140.50p 141.50p 16979
18/06/2013 140.50p 141.00p 140.50p 140.50p 1500
17/06/2013 140.50p 143.00p 140.50p 140.50p 7770
14/06/2013 140.50p 140.50p 140.00p 140.50p 500
13/06/2013 140.00p 143.00p 137.31p 140.50p 0
12/06/2013 140.00p 143.00p 137.31p 140.00p 45938
11/06/2013 140.00p 140.00p 137.00p 140.00p 4100
10/06/2013 140.00p 141.00p 140.00p 140.00p 500
07/06/2013 140.50p 140.50p 137.72p 140.00p 31
06/06/2013 140.50p 140.50p 137.84p 140.50p 0
05/06/2013 140.50p 140.50p 137.84p 140.50p 0
04/06/2013 140.50p 140.50p 137.84p 140.50p 0
03/06/2013 140.50p 140.50p 137.84p 140.50p 900
31/05/2013 140.50p 144.00p 139.50p 140.50p 0
30/05/2013 139.50p 144.00p 139.50p 140.50p 2756
29/05/2013 139.50p 139.50p 137.50p 139.50p 319
28/05/2013 139.50p 142.00p 139.50p 139.50p 3000
24/05/2013 140.50p 140.50p 137.00p 139.50p 2000
23/05/2013 142.00p 142.70p 140.00p 140.50p 2855
22/05/2013 142.00p 143.00p 141.00p 142.00p 0
21/05/2013 142.00p 143.00p 141.00p 142.00p 7800
20/05/2013 142.50p 142.50p 140.75p 142.00p 2000
17/05/2013 142.50p 144.00p 140.50p 142.50p 5661
16/05/2013 138.50p 145.00p 138.50p 145.00p 32500
15/05/2013 137.00p 140.00p 137.00p 138.50p 43760
14/05/2013 137.00p 141.00p 133.50p 137.00p 0
13/05/2013 133.50p 141.00p 133.50p 137.00p 9853
10/05/2013 131.50p 135.00p 130.50p 133.50p 14017
09/05/2013 131.50p 131.50p 130.50p 131.50p 3000
08/05/2013 131.50p 135.00p 130.50p 131.50p 1417
07/05/2013 131.50p 134.95p 131.50p 131.50p 40
03/05/2013 130.00p 134.00p 130.00p 131.50p 3616
02/05/2013 130.00p 132.00p 128.50p 130.00p 7657
01/05/2013 128.50p 131.60p 128.50p 130.00p 1878
30/04/2013 128.50p 132.44p 128.50p 128.50p 2000
29/04/2013 128.50p 131.65p 127.25p 128.50p 31427
26/04/2013 123.50p 131.34p 123.50p 128.50p 5278
25/04/2013 123.50p 126.60p 123.50p 123.50p 10473
24/04/2013 123.50p 127.00p 123.00p 123.50p 8500
23/04/2013 123.50p 126.95p 123.50p 123.50p 2500
22/04/2013 123.50p 126.65p 121.19p 123.50p 18600
19/04/2013 123.50p 125.50p 123.00p 123.50p 3836
18/04/2013 121.50p 124.75p 121.50p 123.50p 8463
17/04/2013 121.50p 123.39p 121.00p 121.50p 0
16/04/2013 121.50p 123.39p 121.00p 121.50p 15000
15/04/2013 121.50p 121.50p 121.00p 121.50p 0
12/04/2013 121.50p 121.50p 121.00p 121.50p 0
11/04/2013 121.50p 121.50p 121.00p 121.50p 610
10/04/2013 121.50p 123.50p 118.35p 121.50p 4365
09/04/2013 123.50p 124.50p 120.00p 123.50p 4557
08/04/2013 128.50p 129.00p 117.00p 124.50p 15875
05/04/2013 128.50p 130.00p 124.00p 128.50p 249500
04/04/2013 128.50p 131.00p 123.00p 128.50p 48500
03/04/2013 128.50p 131.75p 123.00p 128.50p 1162
02/04/2013 128.50p 130.45p 122.65p 128.50p 7207
28/03/2013 131.50p 131.50p 123.00p 128.50p 5936
27/03/2013 131.50p 131.50p 128.00p 131.50p 232724
26/03/2013 131.50p 131.50p 124.34p 131.50p 0
25/03/2013 131.50p 131.50p 124.34p 131.50p 7819
22/03/2013 135.50p 135.50p 125.05p 131.50p 32867
21/03/2013 135.50p 136.50p 133.00p 135.50p 0
20/03/2013 136.50p 136.50p 133.00p 135.50p 1993
19/03/2013 136.50p 137.00p 133.00p 136.50p 7925
18/03/2013 136.50p 136.50p 133.05p 136.50p 161
15/03/2013 136.50p 136.50p 133.05p 136.50p 3029
14/03/2013 136.50p 138.00p 136.50p 136.50p 1711
13/03/2013 136.50p 138.00p 133.00p 136.50p 21439
12/03/2013 136.50p 138.00p 136.50p 136.50p 587
11/03/2013 136.50p 138.00p 136.50p 136.50p 1433
08/03/2013 136.50p 138.00p 136.50p 136.50p 4319
07/03/2013 136.50p 138.00p 133.05p 136.50p 6245
06/03/2013 136.50p 138.00p 136.50p 136.50p 5950
05/03/2013 139.50p 139.50p 135.00p 136.50p 2400
04/03/2013 142.50p 142.50p 133.00p 139.50p 24348
01/03/2013 139.50p 142.00p 138.00p 139.50p 20100
28/02/2013 139.50p 141.00p 137.00p 139.50p 0
27/02/2013 139.50p 141.00p 137.00p 139.50p 0
26/02/2013 141.00p 141.00p 137.00p 141.00p 7834
25/02/2013 141.00p 145.00p 138.00p 141.00p 19317
22/02/2013 141.00p 145.00p 135.00p 141.00p 37858
21/02/2013 141.00p 145.00p 138.00p 141.00p 16739
20/02/2013 142.50p 142.50p 137.00p 140.00p 10000
19/02/2013 142.50p 142.50p 140.75p 142.50p 0
18/02/2013 142.50p 142.50p 140.75p 142.50p 830
15/02/2013 142.50p 142.50p 140.75p 142.50p 2464
14/02/2013 140.00p 143.00p 140.00p 142.50p 16600

*Close Price adjusted for both dividends and splits