Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/10/2021 420.00p 428.00p 410.00p 420.00p 24863
04/10/2021 420.00p 422.00p 413.10p 420.00p 139903
01/10/2021 420.00p 422.00p 412.00p 420.00p 15487
30/09/2021 420.00p 420.00p 412.00p 420.00p 8727
29/09/2021 420.00p 420.00p 410.00p 420.00p 8948
28/09/2021 410.00p 430.00p 410.00p 420.00p 31822
27/09/2021 403.00p 403.00p 400.66p 403.00p 7838
24/09/2021 403.00p 403.00p 400.55p 403.00p 5063
23/09/2021 403.00p 403.00p 400.00p 403.00p 11026
22/09/2021 403.00p 403.90p 398.00p 403.00p 16499
21/09/2021 402.00p 404.70p 400.00p 403.00p 18029
20/09/2021 417.00p 420.00p 396.00p 402.00p 87979
17/09/2021 415.00p 424.00p 412.00p 417.00p 34626
16/09/2021 404.00p 420.00p 404.00p 415.00p 36282
15/09/2021 404.00p 406.25p 401.00p 404.00p 5755
14/09/2021 404.00p 408.00p 400.10p 404.00p 7862
13/09/2021 404.00p 406.50p 400.00p 404.00p 10846
10/09/2021 404.00p 406.58p 400.10p 404.00p 67542
09/09/2021 405.00p 416.00p 400.00p 404.00p 11467
08/09/2021 401.00p 416.00p 400.00p 405.00p 642421
07/09/2021 382.00p 406.00p 382.00p 401.00p 33667
06/09/2021 382.00p 384.00p 382.00p 384.00p 1526
03/09/2021 382.00p 389.50p 382.00p 382.00p 16744
02/09/2021 382.00p 389.78p 374.00p 382.00p 20993
01/09/2021 364.00p 390.00p 358.00p 382.00p 76319
31/08/2021 362.00p 370.00p 362.00p 364.00p 19142
30/08/2021 361.00p 368.00p 361.00p 362.00p 34867
27/08/2021 361.00p 368.00p 361.00p 362.00p 34867
26/08/2021 361.00p 364.40p 359.70p 361.00p 4623
25/08/2021 361.00p 363.00p 356.00p 361.00p 20638
24/08/2021 361.00p 364.00p 356.00p 361.00p 15372
23/08/2021 361.00p 365.00p 358.45p 361.00p 12363
20/08/2021 361.00p 364.00p 356.00p 361.00p 17431
19/08/2021 361.00p 362.65p 356.55p 361.00p 21045
18/08/2021 361.00p 366.00p 356.00p 366.00p 13200
17/08/2021 361.00p 364.00p 359.11p 361.00p 9277
16/08/2021 361.00p 365.00p 358.75p 361.00p 62500
13/08/2021 361.00p 365.00p 358.75p 361.00p 19702
12/08/2021 361.00p 366.00p 358.75p 361.00p 4884
11/08/2021 361.00p 366.00p 356.00p 361.00p 205676
10/08/2021 361.00p 366.00p 356.50p 366.00p 25497
09/08/2021 352.00p 366.00p 350.33p 360.00p 60105
06/08/2021 345.00p 352.00p 345.00p 352.00p 27630
05/08/2021 345.00p 350.00p 340.33p 345.00p 28438
04/08/2021 325.00p 345.80p 325.00p 345.00p 51648
03/08/2021 318.00p 328.00p 316.00p 325.00p 29626
02/08/2021 318.00p 322.00p 312.00p 318.00p 25643
30/07/2021 318.00p 324.00p 316.00p 318.00p 15969
29/07/2021 318.00p 322.00p 315.55p 318.00p 27133
28/07/2021 325.00p 325.00p 312.00p 318.00p 38424
27/07/2021 327.00p 330.00p 320.00p 325.00p 13792
26/07/2021 330.00p 336.00p 324.00p 327.00p 26756
23/07/2021 313.00p 340.00p 313.00p 340.00p 69728
22/07/2021 311.00p 316.00p 300.00p 313.00p 107844
21/07/2021 303.00p 305.00p 300.00p 303.00p 1166124
20/07/2021 303.00p 303.00p 300.00p 303.00p 6529
19/07/2021 303.00p 303.00p 300.00p 303.00p 372970
16/07/2021 303.00p 304.80p 300.00p 303.00p 15417
15/07/2021 303.00p 303.90p 300.00p 303.00p 30586
14/07/2021 307.00p 310.00p 302.60p 304.00p 40205
13/07/2021 297.00p 312.00p 296.70p 307.00p 212625
12/07/2021 297.00p 300.00p 285.00p 297.00p 84379
09/07/2021 299.00p 300.00p 286.00p 297.00p 396585
08/07/2021 356.00p 356.00p 294.60p 299.00p 36316
07/07/2021 360.00p 366.00p 353.00p 356.00p 62308
06/07/2021 359.00p 366.00p 356.50p 366.00p 26576
05/07/2021 353.00p 360.00p 353.00p 359.00p 40574
02/07/2021 335.00p 358.00p 335.00p 352.00p 81947
01/07/2021 335.00p 339.90p 334.00p 335.00p 8784
30/06/2021 335.00p 340.00p 332.70p 335.00p 12270
29/06/2021 335.00p 339.00p 332.75p 335.00p 16882
28/06/2021 335.00p 338.75p 330.00p 335.00p 1759
25/06/2021 335.00p 338.50p 332.50p 335.00p 9905
24/06/2021 338.00p 340.00p 330.00p 330.00p 19434
23/06/2021 338.00p 340.00p 336.00p 338.00p 26787
22/06/2021 338.00p 338.90p 336.00p 338.00p 6718
21/06/2021 340.00p 341.90p 336.00p 338.00p 6185
18/06/2021 340.00p 344.00p 336.00p 340.00p 11113
17/06/2021 340.00p 344.00p 336.10p 340.00p 23220
16/06/2021 341.00p 342.74p 336.00p 341.00p 4804
15/06/2021 346.00p 346.00p 337.00p 341.00p 9023
14/06/2021 349.00p 350.00p 344.88p 346.00p 28371
11/06/2021 360.00p 360.00p 348.00p 349.00p 40834
10/06/2021 325.00p 362.00p 325.00p 362.00p 82933
09/06/2021 324.00p 330.00p 323.30p 325.00p 15526
08/06/2021 319.00p 323.39p 314.00p 318.00p 32227
07/06/2021 318.00p 320.89p 317.01p 319.00p 10963
04/06/2021 319.00p 322.00p 317.01p 319.00p 12235
03/06/2021 320.00p 323.00p 316.00p 319.00p 19742
02/06/2021 321.00p 323.90p 316.00p 321.00p 4106
01/06/2021 322.00p 327.00p 317.30p 321.00p 59863
31/05/2021 311.00p 326.00p 308.55p 322.00p 36645
28/05/2021 311.00p 326.00p 308.55p 322.00p 36645
27/05/2021 302.00p 310.00p 302.00p 310.00p 50883
26/05/2021 292.00p 308.00p 292.00p 302.00p 27816
25/05/2021 284.00p 300.00p 281.00p 292.00p 16890
24/05/2021 283.00p 288.00p 283.00p 288.00p 5522
21/05/2021 283.00p 285.70p 283.00p 283.00p 18022
20/05/2021 283.00p 285.50p 280.70p 283.00p 347412
19/05/2021 283.00p 286.00p 280.00p 280.00p 8764
18/05/2021 281.00p 284.92p 278.10p 283.00p 121620
17/05/2021 281.00p 286.00p 278.00p 281.00p 62939
14/05/2021 277.00p 284.00p 277.00p 282.00p 20276
13/05/2021 277.00p 280.00p 275.00p 282.00p 13322
12/05/2021 277.00p 280.00p 277.00p 277.00p 21688
11/05/2021 277.00p 280.00p 276.50p 277.00p 8141
10/05/2021 275.00p 279.00p 274.00p 277.00p 37055
07/05/2021 275.00p 280.00p 274.70p 275.00p 15588
06/05/2021 275.00p 280.00p 266.00p 276.00p 213882
05/05/2021 275.00p 280.00p 270.00p 274.00p 39547
04/05/2021 275.00p 280.00p 270.00p 270.00p 26322
03/05/2021 278.00p 279.50p 272.00p 275.00p 43371
30/04/2021 278.00p 279.50p 272.00p 275.00p 43371
29/04/2021 281.00p 286.00p 264.00p 280.00p 42064
28/04/2021 281.00p 286.00p 277.00p 281.00p 43729
27/04/2021 281.00p 284.00p 278.00p 281.00p 29829
26/04/2021 283.00p 290.00p 276.00p 281.00p 32433
23/04/2021 285.00p 290.00p 280.00p 282.00p 107730
22/04/2021 276.00p 290.00p 276.00p 282.00p 145542
21/04/2021 271.00p 274.00p 270.00p 271.00p 30196
20/04/2021 267.00p 274.00p 267.00p 271.00p 20284
19/04/2021 266.00p 270.00p 264.00p 268.00p 22650
16/04/2021 263.00p 270.00p 261.85p 266.00p 28394
15/04/2021 262.00p 268.00p 260.00p 263.00p 39213
14/04/2021 252.00p 264.00p 250.00p 262.00p 28319
13/04/2021 250.00p 256.00p 249.51p 250.00p 21351
12/04/2021 247.00p 254.00p 246.28p 250.00p 30398
09/04/2021 242.00p 250.00p 242.00p 247.00p 28966
08/04/2021 241.00p 243.80p 240.00p 242.00p 8283
07/04/2021 241.00p 243.10p 238.30p 241.00p 41232
06/04/2021 241.00p 243.70p 240.00p 241.00p 21430
05/04/2021 240.00p 241.39p 236.00p 236.00p 6137
02/04/2021 240.00p 241.39p 236.00p 236.00p 6137
01/04/2021 240.00p 241.39p 236.00p 236.00p 6137
31/03/2021 240.00p 241.49p 236.51p 240.00p 6735
30/03/2021 240.00p 244.00p 238.11p 240.00p 31231
29/03/2021 236.00p 242.00p 232.70p 240.00p 9994
26/03/2021 236.00p 237.92p 232.00p 236.00p 125314
25/03/2021 236.00p 237.82p 233.33p 236.00p 3357
24/03/2021 236.00p 239.00p 233.11p 236.00p 7766
23/03/2021 236.00p 238.40p 233.05p 236.00p 6908
22/03/2021 236.00p 239.00p 233.00p 236.00p 214561
19/03/2021 236.00p 239.20p 236.00p 236.00p 123017
18/03/2021 235.00p 239.90p 235.00p 236.00p 3257
17/03/2021 234.00p 240.00p 233.00p 235.00p 14950
16/03/2021 234.00p 237.90p 232.80p 234.00p 4977
15/03/2021 234.00p 237.60p 232.80p 234.00p 16523
12/03/2021 234.00p 237.20p 232.80p 234.00p 3994
11/03/2021 233.00p 237.20p 232.10p 234.00p 5387
10/03/2021 233.00p 235.00p 233.00p 233.00p 10337
09/03/2021 232.00p 233.76p 230.30p 233.00p 4660
08/03/2021 232.00p 234.00p 229.00p 232.00p 6317
05/03/2021 228.00p 232.50p 227.00p 232.00p 10062
04/03/2021 227.00p 230.00p 226.70p 228.00p 18933
03/03/2021 228.00p 229.00p 224.70p 227.00p 15058
02/03/2021 228.00p 228.00p 226.40p 228.00p 1907
01/03/2021 228.00p 228.00p 226.00p 228.00p 13280
26/02/2021 235.00p 235.00p 226.00p 227.00p 25325
25/02/2021 235.00p 235.00p 234.02p 235.00p 6
24/02/2021 235.00p 235.48p 234.02p 235.00p 2038
23/02/2021 252.00p 253.50p 234.02p 235.00p 21162
22/02/2021 252.00p 254.40p 248.51p 252.00p 102268
19/02/2021 247.00p 256.00p 245.27p 250.00p 278942
18/02/2021 220.00p 251.00p 218.00p 224.00p 323887
17/02/2021 220.00p 222.00p 219.00p 220.00p 9307
16/02/2021 220.00p 222.00p 218.12p 220.00p 677813
15/02/2021 204.00p 222.00p 204.00p 220.00p 84892
12/02/2021 204.00p 208.00p 201.00p 206.00p 14276
11/02/2021 203.00p 206.00p 203.00p 206.00p 17478
10/02/2021 204.00p 206.00p 202.36p 204.00p 12257
09/02/2021 195.00p 207.40p 195.00p 204.00p 52099
08/02/2021 195.00p 197.40p 194.30p 195.00p 8591
05/02/2021 195.00p 197.30p 193.67p 195.00p 14090
04/02/2021 195.00p 197.40p 192.25p 195.00p 1138704
03/02/2021 195.00p 198.00p 190.00p 195.00p 32302
02/02/2021 194.00p 197.75p 194.00p 195.00p 5351
01/02/2021 194.00p 197.60p 194.00p 194.00p 1437
29/01/2021 194.00p 204.00p 190.50p 194.00p 7772
28/01/2021 199.00p 199.00p 190.00p 194.00p 4274
27/01/2021 201.00p 201.00p 196.00p 199.00p 6482
26/01/2021 201.00p 204.00p 199.50p 201.00p 8074
25/01/2021 201.00p 204.00p 196.00p 201.00p 4639
22/01/2021 205.00p 205.90p 200.00p 201.00p 13157
21/01/2021 205.00p 209.00p 200.00p 205.00p 42424
20/01/2021 187.50p 193.50p 186.51p 190.00p 18413
19/01/2021 186.50p 190.00p 186.11p 187.50p 10489
18/01/2021 198.50p 198.50p 181.00p 184.00p 1286992
15/01/2021 198.50p 198.50p 191.11p 198.50p 41598
14/01/2021 197.50p 204.00p 197.50p 204.00p 20012
13/01/2021 197.50p 200.00p 195.55p 197.50p 23177
12/01/2021 195.00p 200.00p 195.00p 197.50p 11280
11/01/2021 197.00p 200.00p 191.00p 195.00p 4654
08/01/2021 198.00p 200.00p 194.00p 200.00p 27029
07/01/2021 200.00p 200.00p 196.00p 198.00p 2834
06/01/2021 200.00p 200.00p 196.00p 200.00p 2034
05/01/2021 200.00p 200.00p 196.00p 200.00p 3023
04/01/2021 200.00p 200.00p 196.00p 200.00p 9974
01/01/2021 198.00p 201.06p 197.25p 200.00p 8461
31/12/2020 198.00p 201.06p 197.25p 200.00p 8461
30/12/2020 198.00p 200.00p 197.25p 200.00p 1926

*Close Price adjusted for both dividends and splits