Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/07/2024 274.00p 278.00p 270.00p 274.00p 4760
26/07/2024 274.00p 278.00p 273.25p 274.00p 5847
25/07/2024 264.00p 277.00p 264.00p 274.00p 48792
24/07/2024 267.00p 272.00p 260.04p 264.00p 29211
23/07/2024 245.00p 275.00p 238.00p 272.00p 142030
22/07/2024 244.00p 252.00p 238.00p 245.00p 118601
19/07/2024 237.00p 250.00p 237.00p 244.00p 20378
18/07/2024 235.00p 237.00p 235.00p 237.00p 11751
17/07/2024 235.00p 236.50p 235.00p 235.00p 7231
16/07/2024 235.00p 238.00p 228.00p 235.00p 4870
15/07/2024 235.00p 235.00p 234.00p 235.00p 0
12/07/2024 235.00p 238.00p 232.00p 235.00p 254432
11/07/2024 234.00p 238.00p 232.11p 235.00p 20987
10/07/2024 234.00p 238.00p 232.10p 234.00p 14797
09/07/2024 234.00p 238.00p 230.00p 234.00p 2835
08/07/2024 234.00p 235.00p 226.00p 234.00p 30853
05/07/2024 234.00p 234.20p 230.00p 234.00p 4259
04/07/2024 234.00p 234.48p 231.40p 234.00p 7675
03/07/2024 234.00p 238.00p 230.00p 234.00p 41078
02/07/2024 234.00p 235.00p 230.00p 234.00p 11771
01/07/2024 234.00p 238.00p 230.00p 234.00p 6726
28/06/2024 234.00p 236.00p 232.00p 234.00p 8189
27/06/2024 234.00p 237.00p 232.00p 234.00p 1385
26/06/2024 234.00p 237.00p 232.00p 234.00p 12975
25/06/2024 236.00p 240.00p 230.00p 234.00p 34229
24/06/2024 236.00p 244.00p 232.00p 236.00p 6164
21/06/2024 243.00p 250.00p 232.00p 236.00p 13462
20/06/2024 243.00p 250.00p 236.00p 243.00p 7230
19/06/2024 245.00p 245.00p 240.00p 245.00p 12003
18/06/2024 245.00p 245.00p 240.77p 245.00p 92
17/06/2024 246.00p 246.00p 240.33p 245.00p 28471
14/06/2024 246.00p 246.00p 243.20p 246.00p 87832
13/06/2024 246.00p 246.00p 243.20p 246.00p 3164
12/06/2024 246.00p 250.00p 243.50p 246.00p 4113
11/06/2024 246.00p 247.00p 242.00p 246.00p 7333
10/06/2024 246.00p 247.00p 238.00p 246.00p 19965
07/06/2024 246.00p 248.50p 242.35p 246.00p 1302
06/06/2024 246.00p 249.00p 242.00p 246.00p 1605
05/06/2024 244.00p 249.70p 238.00p 246.00p 137103
04/06/2024 244.00p 250.00p 242.00p 244.00p 4556
03/06/2024 244.00p 249.74p 241.88p 244.00p 49332
31/05/2024 244.00p 248.50p 241.88p 244.00p 24576
30/05/2024 244.00p 248.50p 241.88p 244.00p 2722
29/05/2024 244.00p 250.00p 238.00p 244.00p 9796
28/05/2024 244.00p 248.50p 240.90p 244.00p 13885
24/05/2024 244.00p 250.00p 238.00p 244.00p 55622
23/05/2024 244.00p 245.00p 240.55p 244.00p 62354
22/05/2024 244.00p 246.00p 239.00p 244.00p 407111
21/05/2024 237.00p 247.00p 237.00p 244.00p 40486
20/05/2024 229.00p 240.00p 229.00p 237.00p 66442
17/05/2024 227.00p 234.00p 225.01p 229.00p 7464
16/05/2024 227.00p 232.00p 224.50p 227.00p 5457
15/05/2024 223.00p 229.90p 220.00p 225.00p 593106
14/05/2024 231.00p 232.00p 220.00p 223.00p 39520
13/05/2024 231.00p 237.00p 228.00p 231.00p 143590
10/05/2024 230.00p 237.69p 229.60p 231.00p 16034
09/05/2024 227.00p 237.65p 226.80p 230.00p 38779
08/05/2024 227.00p 233.50p 225.88p 227.00p 17526
07/05/2024 236.00p 240.00p 224.66p 227.00p 123578
03/05/2024 236.00p 240.00p 233.00p 236.00p 12664
02/05/2024 233.00p 239.04p 232.50p 236.00p 36960
01/05/2024 232.00p 236.00p 226.00p 236.00p 138517
30/04/2024 226.00p 234.00p 226.00p 232.00p 69209
29/04/2024 217.00p 228.80p 216.25p 226.00p 49221
26/04/2024 217.00p 220.00p 215.10p 217.00p 43842
25/04/2024 217.00p 218.80p 215.05p 217.00p 10188
24/04/2024 217.00p 218.80p 214.00p 217.00p 13944
23/04/2024 217.00p 220.00p 214.00p 217.00p 69209
22/04/2024 217.00p 218.00p 214.00p 217.00p 3481
19/04/2024 217.00p 220.00p 214.00p 217.00p 84620
18/04/2024 217.00p 218.70p 214.00p 217.00p 38642
17/04/2024 217.00p 218.70p 214.00p 217.00p 17770
16/04/2024 215.00p 220.00p 210.00p 217.00p 473788
15/04/2024 215.00p 220.00p 215.00p 220.00p 14019
12/04/2024 214.00p 218.75p 204.00p 215.00p 49344
11/04/2024 210.00p 218.00p 209.50p 214.00p 42344
10/04/2024 210.00p 211.50p 208.10p 210.00p 54510
09/04/2024 210.00p 212.00p 208.00p 210.00p 100221
08/04/2024 208.00p 212.00p 204.00p 208.00p 40225
05/04/2024 210.00p 214.00p 204.00p 208.00p 10750
04/04/2024 212.00p 216.00p 204.22p 210.00p 23344
03/04/2024 212.00p 213.50p 204.00p 212.00p 10468
02/04/2024 210.00p 213.50p 209.00p 212.00p 7915
28/03/2024 210.00p 216.00p 208.25p 210.00p 4247
27/03/2024 202.00p 210.00p 200.00p 210.00p 75534
26/03/2024 202.00p 203.92p 200.00p 202.00p 63538
25/03/2024 202.00p 204.00p 200.00p 202.00p 1305
22/03/2024 204.00p 208.00p 200.00p 204.00p 15180
21/03/2024 207.00p 207.00p 200.00p 204.00p 82469
20/03/2024 210.00p 210.00p 209.00p 207.00p 18556
19/03/2024 210.00p 220.00p 203.50p 209.00p 8075
18/03/2024 214.00p 214.00p 200.90p 211.00p 8457
15/03/2024 214.00p 218.00p 210.00p 214.00p 3860
14/03/2024 218.00p 220.00p 210.00p 214.00p 26479
13/03/2024 220.00p 220.00p 214.50p 218.00p 17696
12/03/2024 220.00p 226.00p 216.60p 220.00p 17328
11/03/2024 220.00p 221.58p 214.00p 220.00p 9892
08/03/2024 222.00p 225.75p 214.00p 220.00p 49561
07/03/2024 222.00p 225.75p 218.00p 222.00p 7907
06/03/2024 222.00p 230.00p 218.00p 222.00p 8592
05/03/2024 222.00p 224.10p 214.00p 222.00p 13091
04/03/2024 222.00p 224.10p 219.00p 222.00p 4964
01/03/2024 222.00p 230.00p 220.00p 222.00p 15282
29/02/2024 223.00p 224.75p 214.80p 222.00p 7455
28/02/2024 205.00p 230.00p 203.50p 223.00p 68260
27/02/2024 191.50p 193.00p 190.00p 192.50p 921
26/02/2024 194.00p 198.00p 190.10p 192.50p 53326
23/02/2024 194.00p 198.00p 186.00p 194.00p 2551
22/02/2024 194.00p 195.90p 192.60p 194.00p 50745
21/02/2024 194.00p 195.90p 190.00p 194.00p 5116
20/02/2024 194.00p 194.00p 186.00p 194.00p 2243
19/02/2024 194.00p 195.90p 194.00p 194.00p 1966
16/02/2024 194.00p 194.50p 194.00p 194.00p 4360
15/02/2024 194.00p 194.00p 193.12p 194.00p 10626
14/02/2024 194.00p 194.00p 193.00p 194.00p 30597
13/02/2024 194.00p 194.00p 190.08p 194.00p 11329
12/02/2024 194.00p 194.00p 190.30p 194.00p 4511
09/02/2024 194.00p 198.00p 190.00p 194.00p 59747
08/02/2024 184.00p 197.00p 184.00p 194.00p 59899
07/02/2024 184.00p 188.00p 180.00p 184.00p 35318
06/02/2024 184.00p 187.92p 184.00p 184.00p 350
05/02/2024 179.50p 188.00p 179.50p 184.00p 57661
02/02/2024 177.50p 184.00p 177.50p 179.50p 34780
01/02/2024 177.50p 179.90p 177.41p 177.50p 25146
31/01/2024 177.50p 180.00p 177.00p 177.50p 25134
30/01/2024 177.50p 179.00p 176.90p 177.50p 38025
29/01/2024 177.50p 180.00p 175.59p 177.50p 130613
26/01/2024 177.50p 180.00p 172.00p 177.50p 8994
25/01/2024 173.00p 185.00p 173.00p 180.00p 344410
24/01/2024 172.50p 175.00p 172.00p 172.00p 85465
23/01/2024 172.50p 175.00p 171.55p 172.50p 152
22/01/2024 172.50p 172.50p 171.30p 172.50p 24160
19/01/2024 172.50p 175.00p 170.25p 172.50p 60609
18/01/2024 172.50p 173.00p 170.77p 172.50p 31552
17/01/2024 172.50p 173.50p 171.10p 172.50p 14690
16/01/2024 172.50p 175.00p 171.00p 172.50p 1062
15/01/2024 172.50p 173.80p 170.00p 172.50p 39231
12/01/2024 168.50p 173.80p 168.50p 172.50p 119738
11/01/2024 168.50p 172.00p 168.50p 168.50p 3906
10/01/2024 168.50p 170.50p 166.40p 168.50p 22313
09/01/2024 170.00p 175.00p 165.00p 168.50p 115157
08/01/2024 170.00p 170.90p 168.65p 170.00p 32032
05/01/2024 170.00p 170.97p 168.40p 170.00p 31478
04/01/2024 170.00p 175.00p 168.10p 170.00p 2619
03/01/2024 170.00p 171.75p 167.60p 170.00p 8289
02/01/2024 170.00p 175.00p 167.50p 170.00p 9193
29/12/2023 170.00p 172.00p 170.00p 170.00p 11218
28/12/2023 170.00p 172.00p 170.00p 170.00p 3780
27/12/2023 170.00p 170.00p 170.00p 170.00p 111
22/12/2023 170.00p 172.00p 170.00p 170.00p 4090
21/12/2023 172.50p 172.50p 170.00p 170.00p 12198
20/12/2023 172.50p 172.50p 170.00p 172.50p 3153
19/12/2023 172.50p 172.50p 160.00p 172.50p 26122
18/12/2023 172.50p 175.00p 171.05p 174.00p 20346
15/12/2023 172.50p 172.50p 172.45p 172.50p 2076
14/12/2023 172.50p 172.95p 170.00p 172.50p 19738
13/12/2023 172.50p 173.00p 171.05p 172.50p 9425
12/12/2023 172.50p 172.84p 171.05p 172.50p 15882
11/12/2023 172.50p 173.00p 171.05p 172.50p 11818
08/12/2023 172.50p 172.95p 167.00p 172.50p 10143
07/12/2023 172.50p 172.95p 171.05p 172.50p 2239
06/12/2023 172.50p 173.09p 170.01p 172.50p 5212
05/12/2023 175.00p 175.00p 170.00p 173.00p 111424
04/12/2023 175.00p 180.00p 167.00p 175.00p 5722
01/12/2023 176.00p 180.00p 170.00p 175.00p 15520
30/11/2023 176.00p 176.00p 172.05p 176.00p 1271
29/11/2023 176.00p 176.00p 172.00p 176.00p 8061
28/11/2023 176.00p 176.00p 172.32p 176.00p 5678
27/11/2023 176.00p 176.00p 172.00p 176.00p 2504
24/11/2023 176.00p 180.00p 172.32p 176.00p 18544
23/11/2023 176.00p 180.00p 172.20p 176.00p 4999
22/11/2023 176.00p 176.00p 172.00p 176.00p 23360
21/11/2023 176.00p 180.00p 170.50p 176.00p 140820
20/11/2023 176.00p 176.00p 172.00p 176.00p 7047
17/11/2023 176.00p 176.00p 169.00p 176.00p 33955
16/11/2023 176.00p 176.00p 172.00p 176.00p 4332
15/11/2023 176.00p 176.00p 169.00p 176.00p 5771
14/11/2023 176.00p 176.00p 169.00p 176.00p 4242
13/11/2023 176.00p 180.00p 171.00p 176.00p 67764
10/11/2023 176.00p 177.00p 172.00p 176.00p 3156
09/11/2023 175.00p 176.00p 172.00p 176.00p 23386
08/11/2023 175.00p 176.00p 170.00p 175.00p 910
07/11/2023 176.00p 176.00p 170.00p 175.00p 1105924
06/11/2023 176.00p 180.00p 173.50p 180.00p 420
03/11/2023 176.00p 178.00p 176.00p 176.00p 3322
02/11/2023 172.50p 176.00p 172.28p 176.00p 30124
01/11/2023 172.50p 174.70p 171.33p 172.50p 66983
31/10/2023 172.50p 172.50p 171.33p 172.50p 475
30/10/2023 172.50p 175.00p 167.00p 172.50p 1410
27/10/2023 172.50p 175.00p 170.75p 172.50p 2551
26/10/2023 172.50p 175.00p 167.00p 172.50p 61195
25/10/2023 174.00p 178.00p 167.00p 172.50p 362574
24/10/2023 174.00p 174.00p 171.50p 174.00p 4933
23/10/2023 174.50p 178.00p 171.00p 174.00p 3507
20/10/2023 177.50p 177.89p 173.66p 175.50p 38594
19/10/2023 177.50p 180.00p 175.00p 180.00p 27698
18/10/2023 180.00p 180.00p 176.11p 180.00p 3932
17/10/2023 180.00p 180.00p 172.00p 180.00p 8640
16/10/2023 180.00p 185.00p 175.00p 180.00p 152350
13/10/2023 182.50p 185.00p 175.55p 180.00p 12832

*Close Price adjusted for both dividends and splits