Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Animalcare Group (ANCR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 02/09/2020 | 185.00p | 189.67p | 183.35p | 185.00p | 1002 |
| 01/09/2020 | 185.00p | 185.00p | 183.35p | 185.00p | 15730 |
| 31/08/2020 | 185.00p | 185.00p | 183.35p | 185.00p | 18950 |
| 28/08/2020 | 185.00p | 185.00p | 183.35p | 185.00p | 18950 |
| 27/08/2020 | 185.00p | 188.00p | 183.35p | 187.00p | 69858 |
| 26/08/2020 | 185.00p | 189.00p | 183.35p | 185.00p | 49670 |
| 25/08/2020 | 185.00p | 185.00p | 183.35p | 185.00p | 2811 |
| 24/08/2020 | 185.00p | 185.00p | 180.00p | 185.00p | 5000 |
| 21/08/2020 | 177.50p | 185.00p | 177.50p | 185.00p | 24337 |
| 20/08/2020 | 175.00p | 180.00p | 175.00p | 175.00p | 339 |
| 19/08/2020 | 172.50p | 175.00p | 172.50p | 175.00p | 1074 |
| 18/08/2020 | 172.50p | 172.50p | 172.20p | 172.50p | 1200 |
| 17/08/2020 | 172.50p | 175.00p | 172.50p | 172.50p | 2012 |
| 14/08/2020 | 170.00p | 172.50p | 170.00p | 172.50p | 1000 |
| 13/08/2020 | 172.50p | 175.00p | 171.52p | 172.50p | 6504 |
| 12/08/2020 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 11/08/2020 | 172.50p | 172.50p | 171.52p | 172.50p | 1737 |
| 10/08/2020 | 172.50p | 172.50p | 171.52p | 172.50p | 2300 |
| 07/08/2020 | 172.50p | 175.00p | 170.82p | 172.50p | 2625 |
| 06/08/2020 | 165.00p | 175.00p | 165.00p | 172.50p | 8539 |
| 05/08/2020 | 165.00p | 165.00p | 164.11p | 165.00p | 17 |
| 04/08/2020 | 165.00p | 169.50p | 165.00p | 165.00p | 7939 |
| 03/08/2020 | 165.00p | 169.67p | 163.31p | 165.00p | 5010 |
| 31/07/2020 | 165.00p | 168.90p | 163.25p | 165.00p | 5108 |
| 30/07/2020 | 165.00p | 165.00p | 162.77p | 165.00p | 9225 |
| 29/07/2020 | 165.00p | 165.00p | 162.77p | 165.00p | 41 |
| 28/07/2020 | 165.00p | 167.00p | 160.20p | 165.00p | 5160 |
| 27/07/2020 | 165.00p | 167.00p | 165.00p | 165.00p | 425 |
| 24/07/2020 | 165.00p | 167.00p | 162.77p | 165.00p | 4204 |
| 23/07/2020 | 165.00p | 169.00p | 162.63p | 165.00p | 15324 |
| 22/07/2020 | 165.00p | 165.00p | 162.63p | 165.00p | 949 |
| 21/07/2020 | 165.00p | 169.00p | 160.20p | 165.00p | 14819 |
| 20/07/2020 | 162.50p | 169.00p | 161.36p | 165.00p | 6669 |
| 17/07/2020 | 162.50p | 162.50p | 161.30p | 162.50p | 252 |
| 16/07/2020 | 162.50p | 162.50p | 161.30p | 162.50p | 5500 |
| 15/07/2020 | 162.50p | 165.00p | 162.00p | 163.00p | 11536 |
| 14/07/2020 | 162.50p | 162.50p | 161.37p | 162.50p | 7350 |
| 13/07/2020 | 162.50p | 163.00p | 161.90p | 162.50p | 8421 |
| 10/07/2020 | 162.50p | 165.00p | 161.40p | 163.00p | 7077 |
| 09/07/2020 | 165.00p | 169.00p | 161.00p | 162.50p | 608 |
| 08/07/2020 | 165.00p | 165.00p | 161.11p | 165.00p | 1057 |
*Close Price adjusted for both dividends and splits