Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/03/2011 155.00p 156.00p 154.00p 156.00p 5000
15/03/2011 160.00p 160.00p 150.00p 155.00p 37300
14/03/2011 163.50p 163.50p 154.50p 162.50p 20000
11/03/2011 163.50p 163.50p 159.73p 163.50p 6000
10/03/2011 163.50p 163.50p 158.00p 163.50p 38190
09/03/2011 163.50p 170.00p 161.60p 163.50p 9511
08/03/2011 165.00p 167.70p 161.00p 163.50p 57669
07/03/2011 164.00p 167.48p 161.10p 165.00p 3588
04/03/2011 164.00p 168.68p 158.00p 164.00p 11757
03/03/2011 164.00p 168.68p 164.00p 164.00p 1778
02/03/2011 161.00p 167.75p 161.60p 164.00p 11786
01/03/2011 163.50p 162.60p 156.00p 161.00p 23000
28/02/2011 162.50p 171.00p 158.96p 163.50p 16687
25/02/2011 162.50p 161.00p 159.95p 161.00p 7250
24/02/2011 162.50p 162.50p 161.00p 162.50p 12000
23/02/2011 165.00p 169.85p 161.00p 162.50p 21971
22/02/2011 162.50p 185.00p 161.00p 165.00p 2703
21/02/2011 155.00p 170.00p 153.70p 162.50p 9906
18/02/2011 148.50p 157.00p 151.75p 155.00p 156951
17/02/2011 143.50p 160.00p 140.25p 148.50p 28245
16/02/2011 140.00p 144.00p 137.50p 140.00p 81872
15/02/2011 140.00p 140.00p 137.50p 140.00p 1000
14/02/2011 140.00p 145.00p 140.00p 140.00p 60390
11/02/2011 136.10p 140.00p 136.10p 140.00p 9438
10/02/2011 136.60p 143.00p 136.60p 140.00p 14500
09/02/2011 137.00p 143.90p 136.60p 140.00p 13819
08/02/2011 140.00p 142.50p 137.00p 142.50p 0
07/02/2011 137.00p 140.00p 137.00p 140.00p 2234
04/02/2011 137.00p 142.50p 137.00p 142.50p 6849
03/02/2011 140.00p 144.00p 140.00p 140.00p 0
02/02/2011 144.00p 144.00p 140.00p 140.00p 115
01/02/2011 140.00p 140.00p 137.50p 140.00p 0
31/01/2011 140.00p 144.00p 140.00p 140.00p 1000
28/01/2011 140.00p 144.00p 140.00p 140.00p 1436
27/01/2011 140.00p 143.00p 138.00p 140.00p 35050
26/01/2011 135.00p 142.50p 135.00p 140.00p 233000
25/01/2011 140.00p 143.00p 132.50p 135.00p 15438
24/01/2011 140.00p 149.00p 137.50p 140.00p 300
21/01/2011 140.00p 145.00p 136.60p 140.00p 13491
20/01/2011 137.50p 144.00p 137.50p 140.00p 178588
19/01/2011 132.50p 132.50p 128.15p 132.50p 1138
18/01/2011 132.50p 138.00p 128.15p 132.50p 304578
17/01/2011 132.50p 132.50p 132.50p 132.50p 0
14/01/2011 132.50p 132.50p 132.50p 132.50p 0
13/01/2011 127.50p 135.00p 127.50p 132.50p 0
12/01/2011 127.50p 135.00p 127.50p 132.50p 3775
11/01/2011 127.50p 133.00p 127.50p 130.00p 6721
10/01/2011 125.00p 135.00p 125.00p 130.00p 8600
07/01/2011 123.50p 129.00p 123.50p 125.00p 57115
06/01/2011 123.50p 124.50p 123.50p 123.50p 0
05/01/2011 123.50p 124.50p 121.00p 123.50p 6000
04/01/2011 123.50p 124.50p 123.50p 123.50p 0
31/12/2010 123.50p 123.50p 123.50p 123.50p 0
30/12/2010 123.50p 124.50p 118.95p 123.50p 1809
29/12/2010 123.50p 124.50p 123.50p 123.50p 0
24/12/2010 123.50p 123.50p 118.95p 123.50p 4758
23/12/2010 123.50p 123.50p 118.95p 123.50p 112
22/12/2010 123.50p 123.50p 122.50p 123.50p 0
21/12/2010 123.50p 123.50p 118.43p 123.50p 7714
20/12/2010 123.50p 124.50p 118.43p 123.50p 5450
17/12/2010 123.50p 124.50p 117.00p 123.50p 5577
16/12/2010 123.50p 123.50p 118.95p 123.50p 1000
15/12/2010 123.50p 127.00p 122.50p 123.50p 3692
14/12/2010 121.50p 122.50p 116.95p 121.50p 22218
13/12/2010 122.50p 122.50p 115.00p 122.50p 2500
10/12/2010 121.50p 125.00p 120.50p 121.50p 8000
09/12/2010 123.50p 123.50p 115.00p 121.50p 7454
08/12/2010 123.50p 124.50p 123.50p 123.50p 0
07/12/2010 123.50p 126.80p 117.20p 123.50p 3022
06/12/2010 123.50p 124.50p 118.00p 123.50p 3000
03/12/2010 123.50p 124.50p 123.50p 123.50p 0
02/12/2010 123.50p 124.50p 118.00p 123.50p 5000
01/12/2010 123.50p 123.50p 117.50p 123.50p 8000
30/11/2010 123.50p 123.50p 117.50p 123.50p 3657
29/11/2010 123.50p 127.00p 117.50p 123.50p 408558
26/11/2010 123.50p 123.50p 119.10p 123.50p 8000
25/11/2010 123.50p 124.50p 123.50p 124.50p 0
24/11/2010 123.50p 124.50p 123.50p 123.50p 0
23/11/2010 123.50p 123.50p 122.50p 123.50p 0
22/11/2010 123.50p 123.50p 122.50p 123.50p 0
19/11/2010 123.50p 124.50p 123.50p 123.50p 0
18/11/2010 123.50p 123.50p 122.50p 123.50p 77120
17/11/2010 120.00p 124.50p 120.00p 123.50p 8000
16/11/2010 120.00p 123.00p 120.00p 120.00p 181280
15/11/2010 120.00p 121.00p 119.50p 120.00p 0
12/11/2010 120.00p 122.50p 116.40p 120.00p 1510
11/11/2010 120.00p 123.00p 119.50p 120.00p 4000
10/11/2010 120.00p 121.00p 119.50p 121.00p 5000
09/11/2010 121.50p 122.50p 121.50p 121.50p 0
08/11/2010 121.50p 125.80p 121.50p 121.50p 3000
05/11/2010 121.50p 128.00p 120.00p 121.50p 87603
04/11/2010 121.50p 122.50p 120.00p 121.50p 328
03/11/2010 121.50p 122.50p 116.82p 121.50p 5662
02/11/2010 122.50p 122.50p 116.82p 121.50p 1904
01/11/2010 122.50p 122.50p 117.00p 122.50p 10288
29/10/2010 122.50p 127.60p 122.50p 122.50p 1170
28/10/2010 122.50p 122.50p 117.00p 122.50p 1141
27/10/2010 122.50p 122.50p 117.00p 122.50p 6000
26/10/2010 122.50p 122.50p 117.00p 122.50p 41
25/10/2010 123.50p 128.00p 117.00p 122.50p 21165
22/10/2010 123.50p 123.50p 122.50p 123.50p 0
21/10/2010 123.50p 123.50p 122.50p 123.50p 0
20/10/2010 123.50p 123.50p 122.10p 123.50p 5438
19/10/2010 118.50p 127.00p 118.50p 123.50p 30357
18/10/2010 118.50p 125.00p 117.10p 118.50p 1419
15/10/2010 116.50p 123.00p 116.50p 118.50p 17134
14/10/2010 116.50p 125.00p 115.50p 116.50p 11675
13/10/2010 116.50p 123.00p 115.50p 116.50p 152
12/10/2010 116.50p 123.00p 114.55p 116.50p 3050
11/10/2010 118.50p 123.00p 115.38p 116.50p 97023
08/10/2010 118.50p 119.50p 115.00p 118.50p 13
07/10/2010 118.50p 119.50p 114.00p 118.50p 6370
06/10/2010 115.00p 122.00p 114.47p 118.50p 10382
05/10/2010 116.50p 117.00p 112.50p 115.00p 151116
04/10/2010 105.00p 122.60p 103.00p 116.50p 102800
01/10/2010 100.00p 110.00p 97.50p 100.00p 9500
30/09/2010 97.50p 100.00p 97.50p 97.50p 0
29/09/2010 96.50p 103.00p 93.00p 97.50p 13450
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

*Close Price adjusted for both dividends and splits