Animalcare Group (ANCR) Share Price

Health Care Sector


Date Open High Low Close* Volume
23/12/2022 227.50p 228.00p 226.90p 227.50p 2085
22/12/2022 225.00p 227.50p 218.10p 227.50p 25067
21/12/2022 225.00p 225.00p 216.00p 225.00p 42098
20/12/2022 225.00p 225.00p 215.00p 225.00p 92898
19/12/2022 225.00p 232.60p 220.00p 225.00p 38921
16/12/2022 225.00p 230.00p 221.00p 225.00p 8705
15/12/2022 225.00p 225.00p 215.00p 225.00p 244638
14/12/2022 220.00p 225.00p 217.80p 225.00p 7658
13/12/2022 220.00p 224.00p 215.75p 220.00p 17165
12/12/2022 220.00p 225.00p 215.70p 220.00p 3014
09/12/2022 220.00p 225.00p 215.50p 220.00p 40882
08/12/2022 220.00p 225.00p 218.55p 220.00p 4705
07/12/2022 217.50p 225.00p 215.00p 220.00p 21341
06/12/2022 222.50p 229.00p 215.10p 217.50p 35294
05/12/2022 222.50p 230.00p 218.00p 222.50p 16778
02/12/2022 225.00p 231.00p 218.00p 222.50p 67584
01/12/2022 225.00p 235.00p 220.17p 225.00p 47909
30/11/2022 225.00p 235.00p 217.00p 225.00p 19462
29/11/2022 232.50p 232.96p 220.00p 225.00p 291035
28/11/2022 225.00p 234.90p 225.00p 231.00p 67678
25/11/2022 225.00p 228.60p 220.00p 225.00p 4738
24/11/2022 225.00p 230.00p 220.00p 225.00p 11133
23/11/2022 235.00p 235.00p 225.00p 225.00p 18487
22/11/2022 235.00p 235.00p 230.00p 235.00p 8441
21/11/2022 235.00p 237.00p 230.10p 235.00p 41419
18/11/2022 235.00p 237.00p 230.00p 235.00p 144526
17/11/2022 235.00p 237.00p 235.00p 235.00p 227
16/11/2022 235.00p 238.00p 235.00p 235.00p 1927
15/11/2022 242.50p 245.00p 230.00p 235.00p 18117
14/11/2022 242.50p 250.00p 238.50p 242.50p 7228
11/11/2022 245.00p 249.00p 238.00p 240.00p 24403
10/11/2022 220.00p 246.00p 218.00p 245.00p 46856
09/11/2022 212.50p 220.00p 212.50p 220.00p 8031
08/11/2022 207.50p 219.00p 207.00p 213.00p 719216
07/11/2022 207.50p 210.00p 205.00p 207.50p 26211
04/11/2022 207.50p 210.00p 206.00p 207.50p 20772
03/11/2022 210.00p 210.00p 205.00p 207.50p 14828
02/11/2022 222.50p 222.50p 210.00p 212.50p 15915
01/11/2022 222.50p 222.50p 215.70p 222.50p 704
31/10/2022 222.50p 222.50p 216.00p 222.50p 1809
28/10/2022 227.50p 227.50p 220.00p 222.50p 14793
27/10/2022 227.50p 229.80p 220.00p 227.50p 29881
26/10/2022 227.50p 229.80p 221.00p 227.50p 8018
25/10/2022 227.50p 229.80p 223.66p 227.50p 3184
24/10/2022 225.00p 230.00p 220.00p 227.50p 83808
21/10/2022 222.50p 230.00p 222.10p 225.00p 5914
20/10/2022 222.50p 230.00p 218.00p 222.50p 182003
19/10/2022 222.50p 228.00p 215.00p 222.50p 17095
18/10/2022 222.50p 226.00p 217.00p 222.50p 45122
17/10/2022 222.50p 230.00p 219.50p 222.50p 22271
14/10/2022 225.00p 230.00p 216.50p 222.50p 4944
13/10/2022 226.00p 227.00p 219.45p 225.00p 13322
12/10/2022 239.00p 240.00p 220.00p 228.50p 58165
11/10/2022 241.50p 241.50p 230.00p 237.50p 7886
10/10/2022 247.50p 248.00p 235.00p 241.50p 20172
07/10/2022 252.50p 252.50p 245.00p 247.50p 3616
06/10/2022 252.50p 252.50p 246.50p 248.00p 6459
05/10/2022 252.50p 260.00p 245.00p 252.50p 11899
04/10/2022 252.50p 284.31p 248.00p 250.00p 20142
03/10/2022 252.50p 252.50p 246.50p 252.50p 1028
30/09/2022 252.50p 260.00p 247.00p 252.50p 2749
29/09/2022 252.50p 252.50p 245.00p 252.50p 5786
28/09/2022 257.50p 265.00p 245.00p 252.50p 10857
27/09/2022 275.00p 275.00p 260.00p 262.50p 29949
26/09/2022 277.50p 285.00p 271.00p 277.50p 2853
23/09/2022 292.50p 292.50p 271.00p 277.50p 23469
22/09/2022 292.50p 292.50p 288.00p 292.50p 3696
21/09/2022 292.50p 292.50p 285.00p 292.50p 13429
20/09/2022 290.00p 294.00p 288.50p 292.50p 26971
19/09/2022 290.00p 290.00p 287.25p 290.00p 1500
16/09/2022 290.00p 290.00p 287.25p 290.00p 1500
15/09/2022 290.00p 290.00p 289.90p 290.00p 10130
14/09/2022 290.00p 294.00p 287.00p 290.00p 15151
13/09/2022 297.50p 305.00p 290.50p 297.50p 4636
12/09/2022 297.50p 297.50p 294.20p 297.50p 1037
09/09/2022 297.50p 297.50p 293.30p 297.50p 1038
08/09/2022 297.50p 298.00p 290.50p 297.50p 2574
07/09/2022 297.50p 297.50p 290.00p 297.50p 6532
06/09/2022 297.50p 301.10p 291.00p 297.50p 4641
05/09/2022 297.50p 297.50p 290.00p 297.50p 662
02/09/2022 297.50p 297.50p 293.30p 297.50p 9578
01/09/2022 297.50p 305.00p 290.00p 297.50p 10757
31/08/2022 297.50p 299.40p 290.00p 297.50p 5519
30/08/2022 297.50p 305.00p 293.30p 297.50p 13223
29/08/2022 297.50p 301.00p 291.00p 297.50p 12172
26/08/2022 297.50p 301.00p 291.00p 297.50p 12172
25/08/2022 297.50p 302.00p 297.50p 297.50p 1562
24/08/2022 305.00p 305.00p 297.50p 297.50p 15586
23/08/2022 305.00p 305.80p 300.00p 305.00p 33694
22/08/2022 292.50p 308.00p 292.50p 306.00p 32683
19/08/2022 292.50p 292.50p 290.00p 292.50p 0
18/08/2022 287.50p 300.00p 287.50p 290.00p 5529
17/08/2022 287.50p 295.00p 286.50p 287.50p 8375
16/08/2022 287.50p 295.00p 286.00p 287.50p 8598
15/08/2022 287.50p 292.00p 283.10p 287.50p 11206
12/08/2022 287.50p 292.00p 280.00p 287.50p 5041
11/08/2022 287.50p 290.00p 280.00p 287.50p 32762
10/08/2022 287.50p 294.50p 280.00p 285.00p 22018
09/08/2022 287.50p 293.00p 282.60p 287.50p 22148
08/08/2022 287.50p 293.50p 280.00p 287.50p 6621
05/08/2022 287.50p 293.55p 287.50p 287.50p 4555
04/08/2022 277.50p 295.00p 274.50p 287.50p 48862
03/08/2022 277.50p 278.00p 274.00p 277.50p 2574
02/08/2022 277.50p 281.50p 277.00p 277.50p 4385
01/08/2022 280.00p 281.50p 265.00p 277.50p 11973
29/07/2022 285.00p 290.00p 275.00p 280.00p 6090
28/07/2022 287.50p 295.00p 281.00p 287.50p 9265
27/07/2022 287.50p 289.00p 280.00p 287.50p 4639
26/07/2022 300.00p 302.00p 285.00p 290.00p 57220
25/07/2022 300.00p 300.00p 297.20p 300.00p 4586
22/07/2022 300.00p 305.00p 297.25p 300.00p 27673
21/07/2022 302.50p 310.00p 301.20p 302.50p 9667
20/07/2022 295.00p 302.50p 295.00p 302.50p 25503
19/07/2022 295.00p 297.50p 290.00p 295.00p 22687
18/07/2022 295.00p 297.70p 295.00p 295.00p 6657
15/07/2022 295.00p 298.80p 290.00p 295.00p 3750
14/07/2022 280.00p 305.00p 280.00p 295.00p 49510
13/07/2022 272.50p 285.00p 270.00p 280.00p 27546
12/07/2022 270.00p 280.00p 260.00p 272.50p 53434
11/07/2022 267.00p 274.00p 265.00p 267.00p 18497
08/07/2022 267.00p 273.90p 264.90p 267.00p 781
07/07/2022 267.00p 272.30p 264.90p 267.00p 9532
06/07/2022 267.00p 272.32p 264.90p 267.00p 4316
05/07/2022 267.00p 271.90p 260.00p 267.00p 2136
04/07/2022 267.00p 271.90p 260.00p 267.00p 803
01/07/2022 267.00p 273.50p 265.00p 267.00p 8367
30/06/2022 275.00p 280.00p 265.00p 269.50p 14614
29/06/2022 275.00p 280.00p 270.00p 275.00p 28262
28/06/2022 275.00p 280.00p 275.00p 275.00p 26549
27/06/2022 275.00p 277.94p 275.00p 275.00p 15770
24/06/2022 275.00p 280.00p 275.00p 275.00p 16657
23/06/2022 275.00p 280.00p 275.00p 275.00p 5156
22/06/2022 275.00p 278.80p 275.00p 275.00p 29212
21/06/2022 265.00p 285.00p 265.00p 275.00p 59691
20/06/2022 265.00p 270.00p 255.00p 265.00p 40293
17/06/2022 281.00p 281.00p 265.00p 270.00p 11255
16/06/2022 282.50p 288.28p 272.00p 281.00p 24342
15/06/2022 290.00p 290.00p 275.00p 282.50p 7162
14/06/2022 296.00p 297.00p 285.00p 290.00p 28047
13/06/2022 296.00p 297.35p 292.50p 296.00p 9873
10/06/2022 301.00p 301.00p 292.00p 296.00p 11333
09/06/2022 301.00p 301.00p 292.50p 301.00p 2189
08/06/2022 301.00p 310.00p 292.00p 301.00p 14124
07/06/2022 302.50p 305.00p 292.00p 302.50p 27962
06/06/2022 302.50p 302.50p 295.00p 302.50p 4830
03/06/2022 302.50p 302.50p 295.45p 302.50p 6705
02/06/2022 302.50p 302.50p 295.45p 302.50p 6705
01/06/2022 302.50p 302.50p 295.45p 302.50p 6705
31/05/2022 302.50p 308.50p 296.60p 302.50p 62901
30/05/2022 302.50p 302.50p 295.45p 302.50p 3244
27/05/2022 302.50p 302.50p 298.65p 302.50p 2992
26/05/2022 302.50p 304.00p 296.00p 302.50p 4301
25/05/2022 302.50p 302.50p 296.50p 302.50p 5821
24/05/2022 302.50p 306.00p 296.00p 302.50p 24717
23/05/2022 302.50p 302.50p 295.00p 302.50p 13919
20/05/2022 302.50p 308.00p 299.50p 302.50p 8656
19/05/2022 302.50p 302.50p 296.00p 302.50p 1749
18/05/2022 302.50p 308.00p 295.00p 302.50p 9451
17/05/2022 302.50p 305.00p 295.00p 302.50p 23802
16/05/2022 302.50p 309.00p 296.00p 302.50p 698
13/05/2022 302.50p 306.00p 295.00p 302.50p 25312
12/05/2022 302.50p 305.00p 302.50p 302.50p 510
11/05/2022 310.00p 310.00p 299.50p 305.00p 8720
10/05/2022 311.50p 315.00p 303.65p 310.00p 20216
09/05/2022 315.00p 315.00p 305.00p 311.50p 15064
06/05/2022 315.00p 317.00p 311.00p 315.00p 7418
05/05/2022 317.50p 318.80p 310.00p 315.00p 9429
04/05/2022 320.00p 322.00p 310.00p 317.50p 11298
03/05/2022 320.00p 320.00p 320.00p 320.00p 6229
02/05/2022 322.50p 322.50p 320.00p 322.50p 8796
29/04/2022 322.50p 322.50p 320.00p 322.50p 8796
28/04/2022 322.50p 322.64p 320.00p 322.50p 57979
27/04/2022 322.50p 322.50p 321.35p 322.50p 10027
26/04/2022 322.50p 323.50p 321.00p 322.50p 10040
25/04/2022 322.50p 325.00p 322.00p 322.50p 61939
22/04/2022 325.00p 325.00p 320.00p 322.50p 20678
21/04/2022 317.50p 325.00p 316.22p 322.50p 23523
20/04/2022 317.50p 323.00p 315.55p 317.50p 13628
19/04/2022 325.00p 325.00p 315.00p 317.50p 83818
18/04/2022 325.00p 326.50p 319.15p 325.00p 4475
15/04/2022 325.00p 326.50p 319.15p 325.00p 4475
14/04/2022 325.00p 326.50p 319.15p 325.00p 4475
13/04/2022 325.00p 325.00p 321.00p 325.00p 4559
12/04/2022 325.00p 330.00p 320.45p 325.00p 5748
11/04/2022 325.00p 326.00p 320.00p 322.50p 42153
08/04/2022 330.00p 330.00p 320.00p 320.00p 21232
07/04/2022 325.00p 330.00p 322.00p 330.00p 21147
06/04/2022 330.00p 340.00p 323.00p 325.00p 19113
05/04/2022 330.00p 330.50p 321.30p 330.00p 29172
04/04/2022 335.00p 340.00p 321.30p 330.00p 28004
01/04/2022 335.00p 335.00p 330.00p 335.00p 12836
31/03/2022 335.00p 338.80p 330.55p 335.00p 26551
30/03/2022 340.00p 340.00p 330.00p 335.00p 23252
29/03/2022 340.00p 349.00p 330.00p 340.00p 19625
28/03/2022 332.00p 337.50p 330.00p 330.00p 35632
25/03/2022 332.00p 335.00p 326.00p 332.00p 12077
24/03/2022 332.00p 340.00p 332.00p 332.00p 8092
23/03/2022 335.00p 340.00p 331.00p 335.00p 3963
22/03/2022 324.00p 337.60p 324.00p 335.00p 33253
21/03/2022 324.00p 328.00p 322.00p 324.00p 8546

*Close Price adjusted for both dividends and splits