Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Animalcare Group (ANCR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/09/2010 | 91.50p | 97.50p | 91.50p | 97.50p | 14000 |
| 27/09/2010 | 91.50p | 93.00p | 85.50p | 91.50p | 4441 |
| 24/09/2010 | 91.50p | 92.50p | 85.50p | 91.50p | 16194 |
| 23/09/2010 | 91.00p | 92.50p | 85.50p | 91.50p | 101162 |
| 22/09/2010 | 90.50p | 92.75p | 85.50p | 89.50p | 117543 |
| 21/09/2010 | 90.50p | 93.50p | 88.00p | 90.50p | 28558 |
| 20/09/2010 | 90.50p | 93.00p | 85.50p | 90.50p | 22971 |
| 17/09/2010 | 90.50p | 93.50p | 89.50p | 90.50p | 19500 |
| 16/09/2010 | 90.50p | 93.50p | 89.50p | 89.50p | 19335 |
| 15/09/2010 | 90.50p | 91.87p | 89.50p | 89.50p | 107 |
| 14/09/2010 | 89.50p | 93.50p | 89.50p | 90.50p | 18265 |
| 13/09/2010 | 90.00p | 93.50p | 87.50p | 89.50p | 3410 |
| 10/09/2010 | 90.00p | 94.50p | 90.00p | 90.00p | 2152 |
| 09/09/2010 | 86.50p | 94.50p | 85.00p | 90.00p | 40324 |
| 08/09/2010 | 94.00p | 94.00p | 81.00p | 86.50p | 247793 |
| 07/09/2010 | 99.00p | 99.00p | 92.50p | 94.00p | 500 |
| 06/09/2010 | 99.00p | 99.00p | 95.50p | 99.00p | 0 |
| 03/09/2010 | 99.00p | 99.00p | 95.50p | 99.00p | 500 |
| 02/09/2010 | 99.00p | 99.50p | 95.50p | 99.00p | 5000 |
| 01/09/2010 | 99.00p | 99.00p | 95.10p | 99.00p | 500 |
| 31/08/2010 | 99.00p | 99.50p | 95.50p | 99.00p | 1000 |
| 27/08/2010 | 99.00p | 99.50p | 95.50p | 99.00p | 994 |
| 26/08/2010 | 97.50p | 99.00p | 95.50p | 99.00p | 0 |
| 25/08/2010 | 97.50p | 98.75p | 92.50p | 97.50p | 15678 |
| 24/08/2010 | 100.00p | 102.50p | 95.00p | 100.00p | 10000 |
| 23/08/2010 | 100.00p | 100.00p | 97.50p | 100.00p | 0 |
| 20/08/2010 | 100.00p | 103.00p | 97.00p | 100.00p | 25439 |
| 19/08/2010 | 99.00p | 102.50p | 94.92p | 100.00p | 11538 |
| 18/08/2010 | 106.50p | 106.50p | 96.00p | 99.00p | 16873 |
| 17/08/2010 | 106.50p | 106.50p | 102.50p | 106.50p | 0 |
| 16/08/2010 | 110.00p | 110.00p | 102.50p | 106.50p | 814 |
| 13/08/2010 | 114.00p | 114.00p | 109.00p | 109.00p | 2113 |
| 12/08/2010 | 114.00p | 117.50p | 110.00p | 114.00p | 1000 |
| 11/08/2010 | 114.00p | 114.00p | 110.50p | 114.00p | 0 |
| 10/08/2010 | 114.00p | 114.00p | 110.50p | 114.00p | 0 |
| 09/08/2010 | 114.00p | 114.00p | 100.00p | 114.00p | 1250 |
| 06/08/2010 | 112.50p | 114.00p | 110.50p | 114.00p | 0 |
| 05/08/2010 | 112.50p | 112.50p | 107.50p | 112.50p | 0 |
| 04/08/2010 | 112.50p | 112.50p | 107.50p | 112.50p | 3245 |
| 03/08/2010 | 112.50p | 112.50p | 107.50p | 112.50p | 500 |
| 02/08/2010 | 112.50p | 112.50p | 107.50p | 112.50p | 35800 |
| 30/07/2010 | 112.50p | 112.50p | 107.50p | 112.50p | 0 |
| 29/07/2010 | 112.50p | 112.50p | 107.50p | 112.50p | 4260 |
| 28/07/2010 | 112.50p | 112.50p | 107.50p | 112.50p | 0 |
| 27/07/2010 | 112.50p | 112.50p | 107.50p | 112.50p | 2784 |
| 26/07/2010 | 115.00p | 115.00p | 107.50p | 112.50p | 8793 |
| 23/07/2010 | 115.00p | 119.50p | 115.00p | 115.00p | 0 |
| 22/07/2010 | 115.00p | 119.50p | 114.50p | 115.00p | 16 |
| 21/07/2010 | 115.00p | 119.50p | 114.50p | 115.00p | 423 |
| 20/07/2010 | 115.00p | 119.50p | 112.96p | 115.00p | 791 |
| 19/07/2010 | 115.00p | 119.50p | 115.00p | 115.00p | 0 |
| 16/07/2010 | 115.00p | 119.50p | 110.50p | 115.00p | 33855 |
| 15/07/2010 | 115.00p | 119.50p | 114.50p | 115.00p | 43 |
| 14/07/2010 | 115.00p | 119.50p | 113.50p | 115.00p | 6987 |
| 13/07/2010 | 110.00p | 119.50p | 102.00p | 115.00p | 228190 |
| 12/07/2010 | 105.00p | 107.00p | 100.10p | 105.00p | 21413 |
| 09/07/2010 | 105.00p | 107.50p | 105.00p | 105.00p | 0 |
| 08/07/2010 | 105.00p | 107.50p | 105.00p | 105.00p | 10000 |
| 07/07/2010 | 105.00p | 105.00p | 100.00p | 105.00p | 1500 |
| 06/07/2010 | 105.00p | 107.50p | 100.10p | 105.00p | 230 |
| 05/07/2010 | 105.00p | 107.50p | 105.00p | 105.00p | 3000 |
| 02/07/2010 | 105.00p | 107.50p | 101.00p | 105.00p | 8000 |
| 01/07/2010 | 107.50p | 107.50p | 100.00p | 105.00p | 3453 |
| 30/06/2010 | 108.50p | 113.00p | 105.00p | 107.50p | 17917 |
| 29/06/2010 | 108.50p | 108.50p | 102.00p | 107.50p | 10250 |
| 28/06/2010 | 109.00p | 113.00p | 107.50p | 110.00p | 200 |
| 25/06/2010 | 109.00p | 113.00p | 107.50p | 109.00p | 2000 |
| 24/06/2010 | 109.00p | 112.00p | 104.44p | 109.00p | 32018 |
| 23/06/2010 | 110.50p | 110.50p | 103.00p | 109.00p | 2423 |
| 22/06/2010 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 21/06/2010 | 116.00p | 116.00p | 110.50p | 110.50p | 2000 |
| 18/06/2010 | 116.00p | 116.00p | 112.00p | 116.00p | 810 |
| 17/06/2010 | 115.00p | 119.50p | 114.50p | 116.00p | 3000 |
| 16/06/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 15/06/2010 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
| 14/06/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 1040 |
| 11/06/2010 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
| 10/06/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 09/06/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 2000 |
| 08/06/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 07/06/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 04/06/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 03/06/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 02/06/2010 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
| 01/06/2010 | 115.00p | 117.50p | 111.00p | 115.00p | 4690 |
| 28/05/2010 | 116.00p | 117.50p | 112.00p | 115.00p | 85000 |
| 27/05/2010 | 116.00p | 118.50p | 116.00p | 118.50p | 0 |
| 26/05/2010 | 120.00p | 120.00p | 115.00p | 116.00p | 1500 |
| 25/05/2010 | 120.00p | 120.00p | 117.50p | 120.00p | 2909 |
| 24/05/2010 | 120.00p | 120.00p | 117.50p | 120.00p | 0 |
| 21/05/2010 | 120.00p | 120.00p | 117.50p | 120.00p | 0 |
| 20/05/2010 | 120.00p | 120.00p | 117.50p | 120.00p | 416 |
| 19/05/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/05/2010 | 120.00p | 120.00p | 117.50p | 120.00p | 250 |
| 17/05/2010 | 120.00p | 122.50p | 119.00p | 120.00p | 6400 |
| 14/05/2010 | 120.50p | 120.50p | 116.00p | 120.00p | 1119 |
| 13/05/2010 | 120.50p | 123.50p | 116.00p | 120.50p | 3500 |
| 12/05/2010 | 118.50p | 123.50p | 118.50p | 120.50p | 5000 |
| 11/05/2010 | 118.50p | 118.50p | 115.00p | 118.50p | 200 |
| 10/05/2010 | 117.50p | 118.50p | 117.50p | 118.50p | 0 |
| 07/05/2010 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 06/05/2010 | 117.50p | 122.50p | 113.50p | 118.50p | 0 |
| 05/05/2010 | 117.50p | 118.50p | 114.50p | 117.50p | 0 |
| 04/05/2010 | 118.50p | 120.00p | 114.50p | 117.50p | 405 |
| 30/04/2010 | 118.50p | 118.50p | 114.50p | 118.50p | 24320 |
| 29/04/2010 | 121.00p | 121.00p | 114.50p | 118.50p | 5411 |
| 28/04/2010 | 121.00p | 121.00p | 114.50p | 121.00p | 5000 |
| 27/04/2010 | 122.50p | 122.50p | 114.50p | 121.00p | 15775 |
| 26/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 0 |
| 23/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 401 |
| 22/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 2475 |
| 21/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 3000 |
| 20/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 808 |
| 19/04/2010 | 122.50p | 127.50p | 122.50p | 122.50p | 1578 |
| 16/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 0 |
| 15/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 167 |
| 14/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 3800 |
| 13/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 1100 |
| 12/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 0 |
| 09/04/2010 | 122.50p | 122.50p | 115.00p | 122.50p | 9728 |
| 08/04/2010 | 122.50p | 122.75p | 117.50p | 122.50p | 2394 |
| 07/04/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 0 |
| 06/04/2010 | 122.50p | 124.00p | 117.50p | 122.50p | 39693 |
| 01/04/2010 | 122.50p | 127.50p | 121.00p | 122.50p | 6218 |
| 31/03/2010 | 122.50p | 122.50p | 117.50p | 122.50p | 3262 |
| 30/03/2010 | 125.00p | 125.00p | 115.00p | 122.50p | 18798 |
| 29/03/2010 | 125.00p | 126.70p | 122.50p | 125.00p | 2680 |
| 26/03/2010 | 126.00p | 129.00p | 120.00p | 125.00p | 3656 |
| 25/03/2010 | 126.00p | 129.48p | 126.00p | 126.00p | 1727 |
| 24/03/2010 | 126.00p | 129.75p | 123.00p | 126.00p | 12060 |
| 23/03/2010 | 126.00p | 127.50p | 123.00p | 126.00p | 1199 |
| 22/03/2010 | 126.00p | 129.75p | 123.00p | 126.00p | 4791 |
| 19/03/2010 | 126.00p | 130.00p | 123.00p | 126.00p | 16544 |
| 18/03/2010 | 126.00p | 130.00p | 126.00p | 126.00p | 2423 |
| 17/03/2010 | 126.00p | 130.00p | 126.00p | 126.00p | 3334 |
| 16/03/2010 | 126.00p | 128.85p | 122.10p | 126.00p | 16178 |
| 15/03/2010 | 130.00p | 132.75p | 122.00p | 126.00p | 30612 |
| 12/03/2010 | 130.00p | 132.75p | 125.00p | 130.00p | 11167 |
| 11/03/2010 | 130.00p | 133.75p | 129.50p | 130.00p | 1852 |
| 10/03/2010 | 127.50p | 134.90p | 127.50p | 130.00p | 33790 |
| 09/03/2010 | 121.50p | 131.00p | 121.50p | 131.00p | 110969 |
| 08/03/2010 | 120.00p | 124.00p | 117.50p | 121.50p | 39948 |
| 05/03/2010 | 117.50p | 121.50p | 116.50p | 121.50p | 310000 |
| 04/03/2010 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 03/03/2010 | 117.50p | 118.00p | 117.50p | 117.50p | 15100 |
| 02/03/2010 | 117.50p | 122.00p | 110.00p | 117.50p | 76000 |
| 01/03/2010 | 117.50p | 122.00p | 117.50p | 117.50p | 400 |
| 26/02/2010 | 117.50p | 117.50p | 113.00p | 117.50p | 3700 |
| 25/02/2010 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 24/02/2010 | 120.00p | 123.00p | 117.50p | 117.50p | 4050 |
| 23/02/2010 | 120.00p | 123.25p | 116.20p | 120.00p | 5714 |
| 22/02/2010 | 120.00p | 123.25p | 120.00p | 120.00p | 1755 |
| 19/02/2010 | 117.50p | 120.00p | 112.25p | 120.00p | 7500 |
| 18/02/2010 | 117.50p | 123.20p | 117.50p | 117.50p | 4058 |
| 17/02/2010 | 115.00p | 123.25p | 115.00p | 117.50p | 9394 |
| 16/02/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 15/02/2010 | 115.00p | 118.25p | 115.00p | 115.00p | 1273 |
| 12/02/2010 | 115.00p | 117.50p | 112.00p | 115.00p | 10000 |
| 11/02/2010 | 115.00p | 118.25p | 111.25p | 115.00p | 6830 |
| 10/02/2010 | 115.00p | 118.25p | 111.00p | 115.00p | 2719 |
| 09/02/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 08/02/2010 | 115.00p | 120.00p | 111.25p | 115.00p | 10300 |
| 05/02/2010 | 115.00p | 118.25p | 112.00p | 115.00p | 10000 |
| 04/02/2010 | 115.00p | 118.80p | 112.00p | 115.00p | 5200 |
| 03/02/2010 | 115.00p | 119.00p | 115.00p | 115.00p | 13200 |
| 02/02/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 01/02/2010 | 115.00p | 117.50p | 111.20p | 115.00p | 400 |
| 29/01/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 28/01/2010 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
| 27/01/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 26/01/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 25/01/2010 | 115.00p | 119.00p | 115.00p | 115.00p | 4625 |
| 22/01/2010 | 115.00p | 119.00p | 111.00p | 115.00p | 8753 |
| 21/01/2010 | 115.00p | 116.50p | 112.50p | 115.00p | 410000 |
| 20/01/2010 | 115.00p | 119.00p | 115.00p | 115.00p | 3957 |
| 19/01/2010 | 115.00p | 115.00p | 111.00p | 115.00p | 1704 |
| 18/01/2010 | 115.00p | 117.50p | 115.00p | 115.00p | 0 |
| 15/01/2010 | 115.00p | 118.00p | 111.00p | 115.00p | 46000 |
| 14/01/2010 | 115.00p | 118.75p | 111.00p | 115.00p | 369 |
| 13/01/2010 | 115.00p | 119.00p | 110.00p | 115.00p | 4041 |
| 12/01/2010 | 115.00p | 115.00p | 112.50p | 115.00p | 0 |
| 11/01/2010 | 115.00p | 118.80p | 112.00p | 115.00p | 33779 |
| 08/01/2010 | 115.00p | 119.00p | 111.00p | 115.00p | 17300 |
| 07/01/2010 | 112.50p | 115.50p | 102.00p | 111.50p | 62936 |
| 06/01/2010 | 120.00p | 120.00p | 110.00p | 112.50p | 35255 |
| 05/01/2010 | 120.00p | 124.00p | 116.00p | 120.00p | 18906 |
| 04/01/2010 | 100.00p | 122.50p | 100.00p | 120.00p | 85660 |
| 31/12/2009 | 100.00p | 110.00p | 97.50p | 100.00p | 5000 |
| 30/12/2009 | 100.00p | 105.00p | 97.50p | 100.00p | 94 |
| 29/12/2009 | 100.00p | 100.00p | 97.50p | 100.00p | 0 |
| 24/12/2009 | 100.00p | 100.00p | 97.50p | 100.00p | 0 |
| 23/12/2009 | 100.00p | 100.00p | 97.50p | 100.00p | 8909 |
| 22/12/2009 | 97.50p | 105.00p | 97.50p | 100.00p | 13000 |
| 21/12/2009 | 97.50p | 97.50p | 97.50p | 97.50p | 10000 |
| 18/12/2009 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 17/12/2009 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 16/12/2009 | 97.50p | 102.00p | 93.00p | 97.50p | 61738 |
| 15/12/2009 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 14/12/2009 | 100.00p | 100.00p | 97.50p | 97.50p | 0 |
| 11/12/2009 | 100.00p | 102.50p | 100.00p | 102.50p | 10000 |
*Close Price adjusted for both dividends and splits