Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
12/10/2023 182.50p 186.60p 175.00p 182.50p 103387
11/10/2023 182.50p 186.60p 175.00p 182.50p 17414
10/10/2023 182.50p 183.89p 179.10p 182.50p 17414
09/10/2023 182.50p 190.00p 175.00p 182.50p 672
06/10/2023 182.50p 182.50p 175.00p 182.50p 7778
05/10/2023 182.50p 185.80p 176.00p 182.50p 31991
04/10/2023 182.50p 186.60p 175.00p 182.50p 17707
03/10/2023 182.50p 186.60p 182.50p 182.50p 3009
02/10/2023 182.50p 186.60p 175.00p 182.50p 6067
29/09/2023 182.50p 190.00p 177.50p 182.50p 693
28/09/2023 182.50p 188.50p 175.00p 182.50p 322990
27/09/2023 182.50p 189.60p 175.00p 182.50p 207222
26/09/2023 185.00p 187.60p 180.40p 185.00p 18798
25/09/2023 182.50p 189.00p 180.10p 182.50p 1652
22/09/2023 180.00p 188.00p 180.00p 185.00p 13925
21/09/2023 180.00p 185.00p 179.00p 180.00p 7271
20/09/2023 175.00p 184.00p 175.00p 180.00p 16358
19/09/2023 175.00p 179.50p 167.00p 175.00p 245433
18/09/2023 175.00p 180.00p 170.00p 175.00p 49752
15/09/2023 175.00p 177.00p 173.30p 175.00p 26095
14/09/2023 175.00p 180.00p 174.25p 180.00p 5513
13/09/2023 175.00p 175.00p 170.00p 175.00p 558579
12/09/2023 175.00p 175.00p 174.37p 175.00p 2922
11/09/2023 175.00p 175.00p 173.32p 175.00p 1414779
08/09/2023 175.00p 175.00p 173.32p 175.00p 3657
07/09/2023 175.00p 180.00p 173.32p 175.00p 3102
06/09/2023 175.00p 175.00p 173.32p 175.00p 621
05/09/2023 175.00p 175.00p 170.00p 175.00p 17185
04/09/2023 175.00p 175.67p 170.00p 175.00p 4650
01/09/2023 175.00p 176.00p 173.55p 175.00p 5476
31/08/2023 175.00p 180.00p 173.32p 175.00p 1360
30/08/2023 175.00p 177.00p 170.00p 175.00p 104772
29/08/2023 175.00p 176.20p 170.50p 175.00p 24197
25/08/2023 175.00p 175.00p 172.92p 175.00p 313
24/08/2023 175.00p 176.40p 175.00p 175.00p 1192
23/08/2023 175.00p 180.00p 172.80p 175.00p 8197
22/08/2023 175.00p 175.00p 172.80p 175.00p 11
21/08/2023 175.00p 176.40p 171.00p 175.00p 35263
18/08/2023 175.00p 176.40p 171.00p 175.00p 16726
17/08/2023 175.00p 176.40p 172.77p 175.00p 121
16/08/2023 175.00p 176.40p 170.00p 175.00p 35
15/08/2023 172.50p 176.80p 172.50p 175.00p 3749
14/08/2023 172.50p 176.80p 170.50p 172.50p 1664
11/08/2023 172.50p 180.00p 172.30p 172.50p 14180
10/08/2023 172.50p 180.00p 172.30p 172.50p 1730
09/08/2023 172.50p 176.89p 165.00p 172.50p 5386
08/08/2023 172.50p 177.00p 172.25p 172.50p 8191
07/08/2023 172.50p 180.00p 172.00p 172.50p 11791
04/08/2023 172.50p 180.00p 171.71p 172.50p 6649
03/08/2023 172.50p 179.25p 170.50p 172.50p 1695
02/08/2023 172.50p 180.00p 170.21p 172.50p 182
01/08/2023 172.50p 179.25p 165.00p 172.50p 10899
31/07/2023 171.00p 176.40p 165.00p 171.00p 6406
28/07/2023 170.00p 175.00p 165.00p 171.00p 17641
27/07/2023 170.00p 174.50p 165.00p 170.00p 27712
26/07/2023 170.00p 171.13p 168.22p 170.00p 6092
25/07/2023 170.00p 171.25p 165.00p 170.00p 7029
24/07/2023 170.00p 175.00p 166.00p 170.00p 15018
21/07/2023 170.00p 171.50p 168.00p 170.00p 11124
20/07/2023 170.00p 173.89p 166.00p 170.00p 36876
19/07/2023 170.00p 173.89p 166.00p 170.00p 10490
18/07/2023 170.00p 173.30p 165.00p 170.00p 12696
17/07/2023 177.50p 177.50p 167.50p 170.00p 84350
14/07/2023 179.00p 180.00p 167.50p 177.50p 803236
13/07/2023 181.50p 181.50p 176.00p 179.00p 20662
12/07/2023 181.50p 181.50p 178.55p 181.50p 4166
11/07/2023 181.50p 185.00p 180.00p 181.50p 1152
10/07/2023 181.50p 181.50p 180.01p 181.50p 5850
07/07/2023 181.50p 181.50p 180.00p 181.50p 49132
06/07/2023 182.50p 184.00p 180.00p 181.50p 10313
05/07/2023 182.50p 184.25p 182.50p 182.50p 1755
04/07/2023 181.50p 182.85p 180.00p 182.50p 11533
03/07/2023 181.50p 185.00p 180.00p 181.50p 5330
30/06/2023 181.50p 185.00p 181.50p 181.50p 17481
29/06/2023 181.50p 183.00p 181.50p 181.50p 5096
28/06/2023 181.50p 185.00p 180.00p 181.50p 10080
27/06/2023 181.50p 185.00p 180.45p 181.50p 5615
26/06/2023 181.50p 181.50p 180.42p 181.50p 5768
23/06/2023 181.50p 182.20p 180.00p 181.50p 17669
22/06/2023 181.50p 182.40p 181.50p 181.50p 2346
21/06/2023 181.50p 182.40p 180.00p 181.50p 3772
20/06/2023 181.50p 182.90p 178.24p 181.50p 8239
19/06/2023 181.50p 185.00p 178.00p 181.50p 3334
16/06/2023 181.50p 181.50p 180.01p 181.50p 1164
15/06/2023 181.50p 183.00p 178.00p 181.50p 12169
14/06/2023 181.50p 183.50p 180.41p 181.50p 275
13/06/2023 181.50p 184.00p 180.31p 181.50p 4100
12/06/2023 181.50p 189.00p 180.28p 181.50p 10799
09/06/2023 181.50p 184.00p 178.24p 181.50p 69065
08/06/2023 181.50p 185.00p 178.00p 181.50p 1143
07/06/2023 181.50p 185.00p 180.00p 181.50p 537
06/06/2023 181.50p 184.00p 180.00p 181.50p 3940
05/06/2023 181.50p 184.00p 178.10p 181.50p 6426
02/06/2023 181.50p 185.00p 178.00p 181.50p 119829
01/06/2023 181.50p 184.00p 179.05p 181.50p 5553
31/05/2023 181.50p 185.00p 177.00p 181.50p 18455
30/05/2023 181.50p 185.00p 177.00p 177.00p 18164
26/05/2023 181.50p 185.00p 179.00p 181.50p 108115
25/05/2023 182.00p 182.00p 178.10p 181.50p 70619
24/05/2023 182.50p 185.00p 179.65p 182.00p 1560
23/05/2023 182.00p 182.50p 180.00p 182.50p 368
22/05/2023 185.00p 185.00p 179.00p 182.00p 17556
19/05/2023 182.50p 185.00p 180.10p 185.00p 11556
18/05/2023 182.50p 183.90p 180.00p 182.50p 7149

*Close Price adjusted for both dividends and splits