Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
07/07/2020 165.00p 169.00p 161.11p 165.00p 2476
06/07/2020 157.50p 165.00p 157.50p 165.00p 16699
03/07/2020 157.50p 157.50p 156.90p 157.50p 46
02/07/2020 157.50p 157.50p 156.90p 157.50p 670
01/07/2020 157.50p 157.50p 155.00p 157.50p 19827
30/06/2020 157.50p 159.75p 155.00p 157.50p 6166
29/06/2020 157.50p 157.50p 155.00p 157.50p 1910
26/06/2020 157.50p 157.50p 155.00p 157.50p 3463
25/06/2020 157.50p 157.50p 155.00p 157.50p 2137
24/06/2020 157.50p 157.50p 155.20p 157.50p 7455
23/06/2020 157.50p 157.50p 155.50p 157.50p 24035
22/06/2020 160.00p 160.00p 155.00p 157.50p 9377
19/06/2020 160.00p 160.00p 155.20p 160.00p 5407
18/06/2020 160.00p 160.00p 155.00p 160.00p 4949
17/06/2020 157.50p 165.00p 155.00p 160.00p 8087
16/06/2020 162.50p 162.50p 157.50p 157.50p 18629
15/06/2020 167.50p 167.50p 160.11p 162.50p 15127
12/06/2020 167.50p 167.50p 166.00p 167.50p 2691
11/06/2020 167.50p 168.75p 166.00p 167.50p 2810
10/06/2020 167.50p 167.50p 165.00p 167.50p 8207
09/06/2020 167.50p 170.00p 165.75p 167.50p 13396
08/06/2020 170.00p 170.00p 165.00p 167.50p 9626
05/06/2020 170.00p 170.00p 169.00p 170.00p 3682
04/06/2020 170.00p 170.00p 165.50p 170.00p 16552
03/06/2020 171.50p 171.50p 166.00p 170.00p 2129
02/06/2020 175.00p 175.00p 168.00p 172.50p 10301
01/06/2020 175.00p 179.50p 170.00p 175.00p 2755
29/05/2020 175.00p 175.00p 170.00p 175.00p 2705
28/05/2020 170.00p 176.40p 170.00p 175.00p 23396
27/05/2020 170.00p 171.62p 170.00p 170.00p 2184
26/05/2020 170.00p 171.62p 165.00p 170.00p 2486
25/05/2020 170.00p 170.00p 166.70p 170.00p 1507
22/05/2020 170.00p 170.00p 166.70p 170.00p 1507
21/05/2020 170.00p 170.00p 165.00p 170.00p 1724
20/05/2020 170.00p 172.99p 165.65p 170.00p 982
19/05/2020 170.00p 170.00p 165.00p 170.00p 6003
18/05/2020 170.00p 170.00p 166.51p 170.00p 87
15/05/2020 170.00p 170.00p 166.51p 170.00p 1000
14/05/2020 172.50p 174.50p 170.00p 170.00p 3663
13/05/2020 180.00p 180.00p 170.00p 172.50p 18763
12/05/2020 180.00p 182.90p 178.00p 180.00p 3401
11/05/2020 180.00p 180.00p 176.00p 180.00p 44807
08/05/2020 180.00p 182.70p 180.00p 180.00p 2736
07/05/2020 180.00p 182.70p 180.00p 180.00p 2736
06/05/2020 180.00p 180.00p 175.00p 180.00p 64891
05/05/2020 180.00p 183.70p 178.55p 180.00p 8352
04/05/2020 180.00p 184.00p 178.30p 180.00p 1541
01/05/2020 180.00p 184.00p 178.00p 180.00p 7253
30/04/2020 180.00p 180.00p 178.25p 180.00p 2517
29/04/2020 180.00p 180.00p 178.25p 180.00p 1378
28/04/2020 180.00p 185.00p 180.00p 180.00p 496
27/04/2020 176.50p 182.00p 176.50p 180.00p 30828
24/04/2020 176.50p 179.65p 175.00p 176.50p 14393
23/04/2020 176.50p 178.80p 175.00p 176.50p 80965
22/04/2020 176.50p 176.50p 175.00p 176.50p 3650
21/04/2020 176.50p 178.80p 175.00p 176.50p 7588
20/04/2020 172.50p 180.00p 171.85p 180.00p 31406
17/04/2020 172.50p 172.50p 171.75p 172.50p 1007
16/04/2020 172.50p 174.70p 171.51p 172.50p 831
15/04/2020 172.50p 174.70p 171.00p 172.50p 2683
14/04/2020 172.50p 179.70p 170.00p 172.50p 833
13/04/2020 170.00p 175.00p 166.00p 170.00p 2074
10/04/2020 170.00p 175.00p 166.00p 170.00p 2074
09/04/2020 170.00p 175.00p 166.00p 170.00p 2074
08/04/2020 170.00p 170.00p 170.00p 170.00p 0
07/04/2020 150.00p 174.70p 150.00p 170.00p 25242
06/04/2020 150.00p 150.00p 145.10p 150.00p 4297
03/04/2020 150.00p 150.00p 150.00p 150.00p 0
02/04/2020 152.50p 152.50p 145.00p 150.00p 8519
01/04/2020 152.50p 152.80p 145.00p 152.50p 310
31/03/2020 152.50p 152.80p 145.00p 152.50p 21744
30/03/2020 152.50p 153.00p 145.15p 152.50p 385
27/03/2020 152.50p 153.00p 152.50p 152.50p 1433
26/03/2020 152.50p 152.50p 145.15p 152.50p 24
25/03/2020 150.00p 154.00p 145.00p 152.50p 14879
24/03/2020 152.50p 159.00p 152.50p 152.50p 7562
23/03/2020 160.00p 165.00p 145.10p 152.00p 12215
20/03/2020 160.00p 164.00p 155.00p 160.00p 3318
19/03/2020 162.00p 163.00p 155.00p 160.00p 8142
18/03/2020 165.00p 169.00p 158.00p 162.00p 20906
17/03/2020 175.00p 175.00p 160.00p 165.00p 36514
16/03/2020 180.00p 180.00p 168.00p 175.00p 13402
13/03/2020 180.00p 183.00p 176.00p 180.00p 8156
12/03/2020 182.50p 184.00p 175.00p 180.00p 63505
11/03/2020 182.50p 185.00p 180.00p 185.00p 44047
10/03/2020 186.00p 186.00p 182.50p 182.50p 21567
09/03/2020 190.00p 190.00p 182.10p 186.00p 410406
06/03/2020 196.00p 199.80p 192.31p 196.00p 10203
05/03/2020 196.00p 196.00p 196.00p 196.00p 0
04/03/2020 196.00p 196.00p 192.21p 196.00p 78
03/03/2020 194.00p 196.00p 192.21p 196.00p 1350
02/03/2020 193.50p 193.50p 192.00p 193.50p 25182
28/02/2020 193.50p 195.00p 192.00p 193.50p 97182
27/02/2020 196.00p 196.00p 192.00p 196.00p 41609
26/02/2020 196.00p 199.60p 192.00p 196.00p 19264
25/02/2020 196.00p 196.00p 195.05p 196.00p 586
24/02/2020 197.50p 197.50p 192.00p 196.00p 38564
21/02/2020 197.50p 199.00p 195.00p 197.50p 5617
20/02/2020 194.50p 199.00p 194.50p 197.50p 20457
19/02/2020 192.50p 196.00p 192.50p 193.50p 24381
18/02/2020 192.50p 194.06p 192.50p 192.50p 6855
17/02/2020 192.50p 195.00p 192.50p 192.50p 4599
14/02/2020 192.50p 195.00p 192.50p 192.50p 58858
13/02/2020 192.50p 194.00p 192.50p 194.00p 2061
12/02/2020 192.50p 195.00p 192.50p 195.00p 26203
11/02/2020 192.50p 194.75p 192.50p 192.50p 9358
10/02/2020 192.50p 194.95p 190.00p 192.50p 11060
07/02/2020 192.50p 194.95p 192.50p 192.50p 9645
06/02/2020 192.50p 195.00p 191.76p 192.50p 5678
05/02/2020 192.50p 194.34p 191.60p 192.50p 2672
04/02/2020 192.50p 195.00p 192.00p 192.00p 3510
03/02/2020 192.50p 195.00p 191.20p 192.50p 15476
31/01/2020 192.50p 194.34p 190.86p 192.50p 2980
30/01/2020 192.50p 194.50p 190.00p 192.50p 8326
29/01/2020 194.00p 195.90p 191.76p 192.50p 30348
28/01/2020 194.00p 195.92p 191.75p 194.00p 2517
27/01/2020 194.00p 194.00p 191.72p 194.00p 12532
24/01/2020 194.00p 195.00p 191.66p 194.00p 17065
23/01/2020 195.00p 196.30p 190.00p 194.00p 69154
22/01/2020 195.00p 195.00p 191.00p 195.00p 7230
21/01/2020 195.00p 195.00p 190.00p 195.00p 4101
20/01/2020 195.00p 197.50p 190.53p 195.00p 6336
17/01/2020 195.00p 195.00p 195.00p 195.00p 0
16/01/2020 195.00p 195.00p 191.30p 195.00p 117
15/01/2020 195.00p 200.00p 191.00p 195.00p 521125
14/01/2020 196.00p 196.00p 190.37p 195.00p 18787
13/01/2020 187.50p 199.00p 187.50p 196.00p 36232
10/01/2020 180.00p 189.00p 179.55p 189.00p 38992
09/01/2020 175.00p 183.00p 175.00p 180.00p 10946
08/01/2020 175.00p 180.00p 175.00p 175.00p 2009
07/01/2020 175.00p 180.00p 175.00p 175.00p 5125
06/01/2020 175.00p 175.00p 175.00p 175.00p 25
03/01/2020 175.00p 180.00p 174.15p 175.00p 7846
02/01/2020 175.00p 179.50p 174.10p 175.00p 2928
01/01/2020 175.00p 179.75p 174.00p 175.00p 9598
31/12/2019 175.00p 179.75p 174.00p 175.00p 9598
30/12/2019 175.00p 180.00p 174.00p 175.00p 19860
27/12/2019 175.00p 175.00p 173.00p 175.00p 2125
26/12/2019 175.00p 178.41p 175.00p 175.00p 20
25/12/2019 175.00p 178.41p 175.00p 175.00p 20
24/12/2019 175.00p 178.41p 175.00p 175.00p 20
23/12/2019 176.00p 179.84p 173.06p 175.00p 9426
20/12/2019 171.50p 180.00p 171.50p 176.00p 27883
19/12/2019 171.50p 174.90p 171.50p 173.00p 26274
18/12/2019 171.50p 174.99p 168.56p 171.50p 909
17/12/2019 171.50p 174.99p 168.55p 171.50p 32710
16/12/2019 170.00p 175.00p 170.00p 171.50p 4575
13/12/2019 170.00p 173.00p 170.00p 173.00p 41955
12/12/2019 170.00p 173.00p 167.00p 170.00p 594
11/12/2019 170.00p 172.40p 170.00p 170.00p 468
10/12/2019 170.00p 172.40p 170.00p 170.00p 5614
09/12/2019 170.00p 172.50p 170.00p 172.00p 36776
06/12/2019 170.00p 172.40p 169.20p 170.00p 7708
05/12/2019 170.00p 172.40p 167.02p 170.00p 7267
04/12/2019 170.00p 172.40p 170.00p 170.00p 680
03/12/2019 170.00p 170.00p 167.00p 170.00p 15417
02/12/2019 170.00p 170.00p 167.00p 170.00p 7989
29/11/2019 170.00p 170.00p 169.16p 170.00p 58
28/11/2019 170.00p 173.00p 170.00p 170.00p 375

*Close Price adjusted for both dividends and splits