Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
17/05/2023 187.50p 187.50p 179.56p 182.50p 30914
16/05/2023 192.50p 194.25p 185.35p 187.50p 35425
15/05/2023 192.50p 204.00p 192.50p 192.50p 7726
12/05/2023 190.00p 195.00p 190.00p 194.00p 148564
11/05/2023 187.50p 193.32p 187.05p 190.00p 24258
10/05/2023 187.50p 193.59p 186.62p 187.50p 9977
09/05/2023 187.50p 194.85p 185.50p 187.50p 19156
05/05/2023 182.00p 192.00p 180.00p 187.50p 40845
04/05/2023 182.00p 185.00p 180.35p 182.00p 81852
03/05/2023 182.00p 182.35p 180.30p 182.00p 22144
02/05/2023 182.00p 182.00p 180.10p 182.00p 16322
28/04/2023 182.00p 182.00p 180.00p 182.00p 37963
27/04/2023 182.00p 182.00p 175.00p 175.00p 5767
26/04/2023 182.00p 182.00p 179.42p 182.00p 3452
25/04/2023 185.00p 185.00p 179.00p 182.00p 14184
24/04/2023 186.00p 186.70p 181.30p 185.00p 15911
21/04/2023 186.00p 187.80p 180.00p 186.00p 32928
20/04/2023 185.00p 186.00p 170.00p 170.00p 27303
19/04/2023 186.00p 188.55p 180.00p 185.00p 6975
18/04/2023 191.00p 195.00p 182.00p 188.50p 49813
17/04/2023 190.00p 195.00p 188.44p 191.00p 11277
14/04/2023 190.00p 200.00p 190.00p 199.00p 120246
13/04/2023 180.00p 190.00p 179.55p 190.00p 24413
12/04/2023 175.00p 185.00p 175.00p 180.00p 33949
11/04/2023 165.00p 175.00p 162.50p 175.00p 32326
06/04/2023 162.50p 168.00p 162.50p 165.00p 10624
05/04/2023 157.50p 165.00p 157.25p 162.50p 46152
04/04/2023 157.50p 158.90p 156.51p 157.50p 20590
03/04/2023 157.50p 159.00p 155.00p 157.50p 18898
31/03/2023 157.50p 160.00p 155.85p 157.50p 30129
30/03/2023 156.50p 160.00p 155.00p 160.00p 81526
29/03/2023 157.00p 159.00p 155.25p 157.50p 18214
28/03/2023 150.00p 159.10p 150.00p 157.00p 66803
27/03/2023 150.50p 150.50p 149.00p 149.00p 38371
24/03/2023 150.50p 150.60p 149.00p 150.50p 56739
23/03/2023 148.00p 150.70p 148.00p 150.50p 69061
22/03/2023 154.00p 155.00p 147.10p 148.00p 60092
21/03/2023 147.50p 155.00p 146.95p 154.00p 654638
20/03/2023 147.50p 147.95p 145.56p 147.50p 17923
17/03/2023 147.50p 148.35p 146.55p 147.50p 2740
16/03/2023 148.50p 150.00p 146.50p 147.50p 80779
15/03/2023 148.50p 152.00p 145.00p 148.50p 58205
14/03/2023 151.50p 153.00p 145.50p 148.50p 56387
13/03/2023 151.50p 153.00p 150.00p 151.50p 29867
10/03/2023 156.50p 157.50p 150.00p 150.00p 34519
09/03/2023 165.50p 165.50p 159.00p 159.00p 24259
08/03/2023 167.50p 168.00p 160.00p 165.50p 22359
07/03/2023 167.50p 170.00p 165.00p 167.50p 19701
06/03/2023 167.50p 170.00p 167.50p 167.50p 17085
03/03/2023 171.50p 173.00p 167.50p 167.50p 30760
02/03/2023 174.00p 175.00p 172.50p 172.50p 28484
01/03/2023 176.50p 180.00p 173.00p 174.00p 14172
28/02/2023 178.50p 180.00p 165.00p 176.50p 25707
27/02/2023 182.50p 185.00p 177.48p 178.50p 22829
24/02/2023 185.00p 185.00p 180.00p 182.50p 82650
23/02/2023 185.00p 190.00p 182.20p 185.00p 8740
22/02/2023 195.00p 195.00p 180.00p 185.00p 37917
21/02/2023 195.00p 195.00p 190.00p 195.00p 54819
20/02/2023 195.00p 200.00p 190.00p 195.00p 44577
17/02/2023 195.00p 195.00p 192.22p 195.00p 9581
16/02/2023 195.00p 200.00p 192.33p 195.00p 11651
15/02/2023 195.00p 195.80p 192.10p 195.00p 5082
14/02/2023 195.00p 200.00p 190.00p 195.00p 27025
13/02/2023 195.00p 198.70p 190.00p 195.00p 15382
10/02/2023 195.00p 205.00p 190.00p 195.00p 48658
09/02/2023 190.00p 195.00p 188.55p 192.50p 2137
08/02/2023 185.00p 195.00p 185.00p 190.00p 14313
07/02/2023 182.50p 190.00p 182.50p 185.00p 11027
06/02/2023 180.00p 185.00p 178.10p 182.50p 72137
03/02/2023 180.00p 185.00p 172.00p 180.00p 69087
02/02/2023 180.00p 185.00p 175.00p 180.00p 42563
01/02/2023 185.00p 185.00p 180.00p 180.00p 6975
31/01/2023 185.00p 185.00p 180.00p 185.00p 74801
30/01/2023 185.00p 190.00p 180.60p 185.00p 34379
27/01/2023 185.00p 186.55p 180.00p 180.00p 27973
26/01/2023 200.00p 200.00p 180.00p 185.00p 90768
25/01/2023 192.50p 204.00p 192.50p 200.00p 45816
24/01/2023 192.50p 195.00p 190.00p 192.50p 6399
23/01/2023 190.00p 194.85p 190.00p 192.50p 18638
20/01/2023 190.00p 195.00p 185.00p 190.00p 5870
19/01/2023 187.50p 195.00p 187.50p 190.00p 33341
18/01/2023 190.00p 192.00p 186.50p 187.50p 48752
17/01/2023 190.00p 192.50p 185.00p 190.00p 38515
16/01/2023 190.00p 193.00p 185.00p 190.00p 58553
13/01/2023 200.00p 200.00p 188.42p 195.00p 67283
12/01/2023 207.50p 210.00p 201.30p 205.00p 15302
11/01/2023 210.00p 212.00p 205.00p 207.50p 8823
10/01/2023 215.00p 220.00p 210.00p 210.00p 2107
09/01/2023 220.00p 220.00p 211.00p 215.00p 16536
06/01/2023 220.00p 225.00p 215.60p 220.00p 12453
05/01/2023 220.00p 225.00p 210.00p 220.00p 42642
04/01/2023 225.00p 230.00p 215.00p 218.00p 20026
03/01/2023 227.50p 235.00p 215.00p 225.00p 21466
30/12/2022 227.50p 232.50p 227.50p 227.50p 0
29/12/2022 227.50p 235.00p 220.00p 227.50p 4605
28/12/2022 227.50p 235.00p 221.50p 230.00p 10305
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

*Close Price adjusted for both dividends and splits