Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/01/2022 322.00p 326.00p 316.00p 325.00p 13648
19/01/2022 326.00p 327.50p 317.20p 322.00p 5549
18/01/2022 335.00p 335.00p 322.00p 326.00p 32172
17/01/2022 339.00p 344.00p 330.00p 335.00p 13936
14/01/2022 339.00p 339.00p 334.65p 339.00p 3195
13/01/2022 339.00p 342.40p 338.75p 339.00p 3125
12/01/2022 339.00p 340.00p 334.00p 334.00p 7041
10/01/2022 337.00p 346.00p 335.00p 339.00p 21392
07/01/2022 347.00p 350.00p 340.00p 342.00p 15858
06/01/2022 352.00p 352.00p 344.00p 347.00p 5834
05/01/2022 350.00p 352.00p 349.00p 352.00p 18818
04/01/2022 345.00p 360.00p 340.00p 350.00p 42148
03/01/2022 345.00p 347.00p 345.00p 345.00p 525
31/12/2021 345.00p 347.00p 345.00p 345.00p 525
30/12/2021 345.00p 347.00p 345.00p 345.00p 736
29/12/2021 345.00p 347.00p 340.00p 345.00p 15839
28/12/2021 345.00p 347.00p 343.50p 345.00p 5225
27/12/2021 345.00p 347.00p 343.50p 345.00p 5225
24/12/2021 345.00p 347.00p 343.50p 345.00p 5225
23/12/2021 345.00p 348.00p 342.65p 345.00p 5368
22/12/2021 345.00p 345.00p 340.00p 345.00p 10766
21/12/2021 345.00p 345.00p 340.00p 345.00p 5508
20/12/2021 345.00p 345.00p 340.00p 345.00p 4573
17/12/2021 345.00p 347.99p 340.00p 345.00p 6777
16/12/2021 345.00p 348.00p 340.10p 345.00p 11183
15/12/2021 345.00p 350.00p 338.16p 345.00p 16211
14/12/2021 345.00p 345.00p 340.00p 345.00p 1142
13/12/2021 345.00p 350.00p 341.00p 345.00p 21919
10/12/2021 345.00p 346.00p 340.00p 345.00p 7269
09/12/2021 344.00p 346.80p 340.50p 345.00p 9396
08/12/2021 343.00p 345.80p 336.00p 344.00p 3787
07/12/2021 342.00p 347.00p 336.70p 343.00p 1778
06/12/2021 341.00p 345.00p 332.90p 343.00p 13546
03/12/2021 340.00p 350.00p 337.00p 341.00p 17388
02/12/2021 340.00p 340.00p 330.00p 340.00p 8878
01/12/2021 342.00p 350.00p 330.00p 340.00p 8833
30/11/2021 342.00p 344.00p 334.00p 342.00p 4437
29/11/2021 342.00p 344.00p 334.00p 342.00p 468
26/11/2021 345.00p 345.00p 334.00p 342.00p 4566
25/11/2021 350.00p 350.00p 340.00p 345.00p 9969
24/11/2021 358.00p 358.50p 342.90p 351.00p 30153
23/11/2021 356.00p 358.90p 356.00p 358.00p 2325
22/11/2021 363.00p 366.00p 356.00p 361.00p 4468
19/11/2021 363.00p 364.00p 360.00p 360.00p 5306
18/11/2021 363.00p 364.47p 360.30p 363.00p 13517
17/11/2021 363.00p 364.66p 360.30p 363.00p 635
16/11/2021 361.00p 366.00p 360.00p 363.00p 13635
15/11/2021 360.00p 362.50p 357.50p 361.00p 4252
12/11/2021 351.00p 360.00p 351.00p 360.00p 19285
11/11/2021 351.00p 352.00p 348.30p 351.00p 8806
10/11/2021 352.00p 354.00p 348.30p 351.00p 8217
09/11/2021 361.00p 363.00p 346.00p 352.00p 18047
08/11/2021 362.00p 364.00p 359.00p 361.00p 4021
05/11/2021 361.00p 363.60p 360.00p 362.00p 6731
04/11/2021 359.00p 364.00p 356.00p 358.00p 23662
03/11/2021 368.00p 368.00p 348.00p 348.00p 50675
02/11/2021 375.00p 376.00p 367.60p 368.00p 18257
01/11/2021 378.00p 378.00p 373.35p 375.00p 3306
29/10/2021 380.00p 380.00p 372.00p 378.00p 7126
28/10/2021 380.00p 380.00p 376.33p 380.00p 7048
27/10/2021 380.00p 380.00p 376.33p 380.00p 56297
26/10/2021 380.00p 380.00p 376.00p 380.00p 11586
25/10/2021 380.00p 380.00p 376.00p 380.00p 8211
22/10/2021 379.00p 382.80p 377.00p 380.00p 313857
21/10/2021 375.00p 382.00p 375.00p 379.00p 10924
20/10/2021 382.00p 383.50p 370.76p 372.00p 16822
19/10/2021 364.00p 387.20p 364.00p 382.00p 28890
18/10/2021 364.00p 368.00p 361.00p 364.00p 25429
15/10/2021 364.00p 364.32p 361.00p 364.00p 26925
14/10/2021 364.00p 364.70p 350.00p 364.00p 12364
13/10/2021 375.00p 375.00p 360.00p 364.00p 21463
12/10/2021 387.00p 387.00p 369.50p 375.00p 24636
11/10/2021 409.00p 409.00p 382.00p 390.00p 33226
08/10/2021 410.00p 410.00p 406.00p 409.00p 17233
07/10/2021 415.00p 420.00p 407.00p 410.00p 6277
06/10/2021 420.00p 428.00p 410.00p 415.00p 60077
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

*Close Price adjusted for both dividends and splits