Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/12/2009 100.00p 100.00p 95.00p 100.00p 48030
09/12/2009 100.00p 102.50p 100.00p 100.00p 0
08/12/2009 100.00p 102.50p 95.00p 102.50p 1000
07/12/2009 100.00p 102.50p 98.00p 100.00p 304
04/12/2009 100.00p 102.50p 100.00p 100.00p 0
03/12/2009 100.00p 100.00p 97.50p 100.00p 0
02/12/2009 100.00p 102.50p 100.00p 102.50p 0
01/12/2009 100.00p 102.50p 100.00p 100.00p 20600
30/11/2009 100.00p 102.50p 100.00p 100.00p 0
27/11/2009 100.00p 102.50p 100.00p 100.00p 0
26/11/2009 100.00p 102.50p 100.00p 100.00p 0
25/11/2009 100.00p 102.50p 100.00p 100.00p 0
24/11/2009 100.00p 102.50p 100.00p 102.50p 0
23/11/2009 100.00p 102.50p 100.00p 102.50p 0
20/11/2009 100.00p 102.50p 100.00p 100.00p 0
19/11/2009 100.00p 102.50p 100.00p 100.00p 0
18/11/2009 100.00p 102.50p 100.00p 100.00p 0
17/11/2009 102.50p 102.50p 97.50p 100.00p 0
16/11/2009 102.50p 102.50p 102.50p 102.50p 0
13/11/2009 102.50p 102.50p 102.50p 102.50p 0
12/11/2009 100.00p 102.50p 100.00p 102.50p 0
11/11/2009 100.00p 100.00p 97.50p 100.00p 0
10/11/2009 100.00p 100.00p 97.50p 100.00p 0
09/11/2009 102.50p 102.50p 97.50p 100.00p 5000
06/11/2009 105.00p 105.00p 102.50p 102.50p 0
05/11/2009 100.00p 107.50p 100.00p 105.00p 0
04/11/2009 100.00p 100.00p 97.50p 100.00p 0
03/11/2009 100.00p 100.00p 97.50p 97.50p 5000
02/11/2009 100.00p 100.00p 97.50p 100.00p 0
30/10/2009 100.00p 100.00p 97.50p 97.50p 9000
29/10/2009 102.50p 102.50p 97.50p 97.50p 0
28/10/2009 102.50p 102.50p 102.50p 102.50p 0
27/10/2009 105.00p 105.00p 102.50p 102.50p 0
26/10/2009 105.00p 105.00p 102.50p 105.00p 0
23/10/2009 105.00p 107.50p 105.00p 105.00p 0
22/10/2009 105.00p 105.00p 102.50p 105.00p 0
21/10/2009 105.00p 105.00p 102.50p 102.50p 516458
20/10/2009 105.00p 105.00p 102.50p 105.00p 2000
19/10/2009 105.00p 105.00p 102.50p 105.00p 0
16/10/2009 105.00p 105.00p 102.50p 105.00p 0
15/10/2009 105.00p 105.00p 102.50p 105.00p 392500
14/10/2009 102.50p 102.50p 102.50p 102.50p 0
13/10/2009 102.50p 107.50p 102.50p 102.50p 3000
12/10/2009 102.50p 102.50p 102.50p 102.50p 0
09/10/2009 102.50p 102.50p 102.50p 102.50p 0
08/10/2009 102.50p 102.50p 102.50p 102.50p 0
07/10/2009 102.50p 102.50p 102.50p 102.50p 0
06/10/2009 112.50p 112.50p 102.50p 102.50p 0
05/10/2009 92.50p 112.50p 92.50p 110.00p 35000
02/10/2009 87.50p 95.00p 87.00p 87.50p 7683
01/10/2009 87.50p 87.50p 87.00p 87.50p 1788
30/09/2009 87.50p 87.50p 87.50p 87.50p 0
29/09/2009 87.50p 87.50p 87.50p 87.50p 0
28/09/2009 87.50p 87.50p 87.50p 87.50p 0
25/09/2009 87.50p 87.50p 87.00p 87.50p 2294
24/09/2009 87.50p 87.50p 87.50p 87.50p 0
23/09/2009 87.50p 87.50p 87.50p 87.50p 0
22/09/2009 87.50p 87.50p 87.50p 87.50p 0
21/09/2009 87.50p 87.50p 87.50p 87.50p 0

*Close Price adjusted for both dividends and splits