Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
29/12/2020 197.00p 200.00p 194.00p 198.00p 21901
28/12/2020 197.00p 197.00p 194.00p 197.00p 1641
25/12/2020 197.00p 197.00p 194.00p 197.00p 1641
24/12/2020 197.00p 197.00p 194.00p 197.00p 1641
23/12/2020 197.00p 197.48p 193.00p 197.00p 5348
22/12/2020 197.50p 198.00p 196.00p 197.00p 3871
21/12/2020 197.50p 200.00p 195.00p 197.50p 773
18/12/2020 201.00p 201.00p 196.00p 197.50p 17248
17/12/2020 203.00p 203.00p 196.00p 201.00p 3582
16/12/2020 203.00p 203.00p 200.00p 203.00p 7666
15/12/2020 203.00p 203.80p 200.60p 203.00p 27871
14/12/2020 203.00p 206.00p 200.00p 203.00p 11133
11/12/2020 203.00p 204.45p 201.00p 203.00p 592
10/12/2020 204.00p 205.00p 200.00p 202.00p 5563
09/12/2020 204.00p 205.48p 201.00p 204.00p 9096
08/12/2020 203.00p 205.67p 202.00p 204.00p 72365
07/12/2020 197.50p 204.00p 195.20p 203.00p 20620
04/12/2020 192.50p 200.00p 190.00p 200.00p 30504
03/12/2020 192.50p 192.50p 192.50p 192.50p 0
02/12/2020 192.50p 196.00p 192.50p 192.50p 17423
01/12/2020 187.50p 194.67p 187.50p 194.00p 70372
30/11/2020 187.50p 190.00p 186.00p 187.50p 11467
27/11/2020 187.50p 188.00p 187.50p 187.50p 2115
26/11/2020 187.50p 190.00p 187.50p 187.50p 287
25/11/2020 187.50p 190.00p 187.50p 187.50p 8439
24/11/2020 182.50p 190.00p 181.76p 187.50p 31139
23/11/2020 175.00p 185.00p 175.00p 182.50p 45178
20/11/2020 175.00p 177.70p 175.00p 175.00p 33373
19/11/2020 175.00p 177.70p 174.00p 175.00p 7137
18/11/2020 174.00p 180.00p 174.00p 175.00p 963
17/11/2020 167.50p 175.00p 167.50p 172.50p 21198
16/11/2020 164.00p 170.00p 164.00p 167.50p 7239
13/11/2020 161.50p 167.67p 161.50p 164.00p 1841
12/11/2020 154.00p 165.00p 152.11p 161.50p 21230
10/11/2020 157.50p 159.00p 151.00p 152.50p 6872
09/11/2020 157.50p 159.00p 155.00p 157.50p 8085
06/11/2020 157.50p 157.99p 155.00p 157.50p 5979
05/11/2020 167.50p 170.00p 160.00p 161.00p 17208
04/11/2020 167.50p 168.11p 167.50p 167.50p 3446
03/11/2020 167.50p 169.49p 167.50p 167.50p 3470
02/11/2020 175.00p 177.00p 168.00p 170.00p 11797
30/10/2020 177.50p 180.00p 170.00p 175.00p 8721
29/10/2020 181.50p 181.50p 175.25p 180.00p 392
28/10/2020 182.50p 182.50p 180.00p 181.50p 5000
27/10/2020 184.00p 184.00p 180.01p 184.00p 5500
26/10/2020 182.50p 183.49p 180.00p 182.50p 339
23/10/2020 182.50p 183.49p 182.50p 182.50p 1216
22/10/2020 182.50p 182.50p 180.00p 182.50p 106
21/10/2020 185.00p 185.00p 180.00p 185.00p 717
20/10/2020 185.00p 185.00p 180.33p 185.00p 4746
19/10/2020 185.00p 185.00p 180.33p 185.00p 1007
16/10/2020 185.00p 185.00p 185.00p 185.00p 10000
15/10/2020 185.00p 189.00p 182.51p 185.00p 618
14/10/2020 185.00p 185.00p 185.00p 185.00p 0
13/10/2020 185.00p 188.00p 185.00p 185.00p 372
12/10/2020 185.00p 189.00p 182.73p 185.00p 10087
09/10/2020 187.50p 187.50p 182.00p 185.00p 19
08/10/2020 187.50p 187.50p 187.50p 187.50p 587
07/10/2020 187.50p 187.69p 184.00p 185.00p 5978
06/10/2020 187.50p 188.00p 185.57p 187.50p 6589
05/10/2020 187.50p 188.00p 187.50p 187.50p 802
02/10/2020 187.50p 188.49p 185.57p 187.50p 7509
01/10/2020 187.50p 187.50p 185.33p 187.50p 1589
30/09/2020 187.50p 189.00p 185.33p 187.50p 40354
29/09/2020 190.00p 192.50p 185.50p 187.50p 17328
28/09/2020 187.50p 193.33p 186.30p 190.00p 33639
25/09/2020 185.00p 187.60p 185.00p 185.00p 2392
24/09/2020 185.00p 188.89p 185.00p 185.00p 2704
23/09/2020 185.00p 188.89p 185.00p 185.00p 310
22/09/2020 185.00p 188.89p 181.20p 185.00p 1617
21/09/2020 187.50p 188.99p 180.50p 185.00p 10975
18/09/2020 187.50p 190.00p 185.33p 187.50p 3568
17/09/2020 190.00p 193.49p 185.33p 187.50p 2119
16/09/2020 190.00p 195.00p 187.55p 190.00p 39192
15/09/2020 185.00p 193.00p 185.00p 190.00p 29065
14/09/2020 185.00p 189.00p 185.00p 185.00p 56
11/09/2020 185.00p 189.00p 185.00p 185.00p 3910
10/09/2020 185.00p 185.00p 183.75p 185.00p 36185
09/09/2020 185.00p 189.00p 185.00p 185.00p 2652
08/09/2020 185.00p 190.00p 185.00p 185.00p 5295
07/09/2020 185.00p 189.67p 185.00p 185.00p 2902
04/09/2020 185.00p 185.00p 184.00p 185.00p 1675
03/09/2020 185.00p 189.67p 183.35p 185.00p 3021

*Close Price adjusted for both dividends and splits