Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
27/11/2019 169.00p 173.00p 168.51p 170.00p 24905
26/11/2019 169.00p 171.24p 167.66p 169.00p 12337
25/11/2019 169.00p 171.55p 167.56p 169.00p 18314
22/11/2019 169.00p 171.55p 167.26p 169.00p 456
21/11/2019 168.00p 169.00p 167.00p 169.00p 4969
20/11/2019 168.00p 171.75p 166.55p 170.00p 22615
19/11/2019 168.00p 171.98p 166.30p 168.00p 5987
18/11/2019 168.00p 172.00p 165.80p 168.00p 3759
15/11/2019 168.00p 168.00p 167.36p 168.00p 1750
14/11/2019 168.00p 172.40p 167.36p 168.00p 13959
13/11/2019 168.00p 172.49p 165.86p 168.00p 3149
12/11/2019 168.00p 172.50p 168.00p 168.00p 4042
11/11/2019 168.00p 172.49p 165.80p 168.00p 244
08/11/2019 168.00p 173.00p 163.00p 169.00p 20362
07/11/2019 166.50p 168.00p 166.50p 168.00p 0
06/11/2019 166.50p 169.99p 164.72p 166.50p 10038
05/11/2019 166.50p 170.00p 163.00p 166.50p 2904
04/11/2019 166.50p 166.50p 163.65p 166.50p 2698
01/11/2019 168.00p 168.00p 166.50p 166.50p 0
31/10/2019 169.00p 169.00p 163.63p 167.00p 26659
30/10/2019 169.00p 171.90p 169.00p 169.00p 1328
29/10/2019 169.00p 171.90p 168.00p 169.00p 6345
28/10/2019 169.00p 170.00p 166.00p 170.00p 10658
25/10/2019 166.50p 172.60p 166.50p 170.00p 6981
24/10/2019 164.00p 168.00p 163.00p 166.50p 11156
23/10/2019 165.00p 170.00p 165.00p 165.00p 2183
22/10/2019 165.00p 170.00p 165.00p 165.00p 539
21/10/2019 165.00p 170.00p 163.00p 165.00p 12182
18/10/2019 165.00p 170.00p 162.55p 165.00p 14828
17/10/2019 165.00p 170.00p 165.00p 165.00p 6500
16/10/2019 165.00p 168.00p 165.00p 165.00p 125017
15/10/2019 165.00p 167.90p 162.00p 165.00p 4345
14/10/2019 165.00p 165.00p 162.00p 165.00p 9
11/10/2019 165.00p 170.00p 160.00p 165.00p 31471
10/10/2019 161.50p 167.60p 160.00p 165.00p 80719
09/10/2019 161.50p 165.00p 161.00p 161.50p 799
08/10/2019 161.50p 164.98p 160.00p 161.50p 8154
07/10/2019 161.50p 165.00p 158.98p 161.50p 9786
04/10/2019 161.50p 165.00p 158.50p 161.50p 18117
03/10/2019 162.50p 164.00p 159.70p 161.50p 2865
02/10/2019 152.50p 165.00p 151.33p 162.50p 52433
01/10/2019 150.00p 155.00p 150.00p 152.50p 21865
30/09/2019 144.00p 154.00p 144.00p 150.00p 10128
27/09/2019 144.00p 148.00p 142.00p 144.00p 2546
26/09/2019 140.00p 148.00p 139.15p 144.00p 5303
25/09/2019 138.50p 144.98p 138.50p 140.00p 7739
24/09/2019 137.50p 142.00p 134.00p 138.50p 18080
23/09/2019 134.00p 136.85p 132.05p 134.00p 5076
20/09/2019 134.00p 137.00p 134.00p 134.00p 174117
19/09/2019 137.50p 138.50p 135.00p 135.00p 16493
18/09/2019 138.50p 140.00p 138.50p 140.00p 2336
17/09/2019 139.50p 139.50p 135.40p 138.50p 4070
16/09/2019 139.50p 139.50p 139.50p 139.50p 0
13/09/2019 139.50p 141.00p 137.25p 139.50p 18359
12/09/2019 139.50p 139.50p 139.43p 139.50p 549933
11/09/2019 139.50p 141.25p 137.02p 139.50p 3633
10/09/2019 139.50p 141.25p 137.02p 139.50p 1391
09/09/2019 139.50p 139.50p 137.51p 139.50p 2000
06/09/2019 137.50p 143.00p 137.50p 139.50p 19739
05/09/2019 140.00p 140.00p 135.00p 137.50p 3180
04/09/2019 141.00p 142.30p 137.02p 140.00p 57349
03/09/2019 141.00p 141.00p 141.00p 141.00p 0
02/09/2019 142.50p 142.50p 140.00p 141.00p 77829
30/08/2019 150.00p 151.70p 140.00p 151.00p 18094
29/08/2019 153.50p 153.50p 145.05p 150.00p 3078
28/08/2019 153.50p 153.50p 150.00p 153.50p 2870
27/08/2019 153.50p 153.50p 150.00p 153.50p 2580
23/08/2019 153.50p 153.50p 150.06p 153.50p 2333
22/08/2019 153.50p 153.50p 153.00p 153.50p 975
21/08/2019 153.50p 154.00p 150.06p 153.50p 9772
20/08/2019 153.50p 153.50p 152.00p 153.50p 25556
19/08/2019 153.50p 155.00p 153.50p 153.50p 6556
16/08/2019 153.50p 153.50p 153.50p 153.50p 0
15/08/2019 159.00p 159.00p 152.00p 153.50p 6193
14/08/2019 159.00p 160.00p 155.00p 155.00p 7775
13/08/2019 159.00p 160.00p 159.00p 159.00p 377
12/08/2019 161.00p 162.00p 155.00p 159.00p 4010
09/08/2019 161.00p 161.49p 155.00p 161.00p 9632
08/08/2019 161.00p 161.00p 157.00p 161.00p 4500
07/08/2019 161.00p 162.00p 157.00p 161.00p 1243
06/08/2019 162.50p 162.50p 158.00p 161.00p 1200
05/08/2019 163.50p 164.00p 158.45p 162.50p 4582
02/08/2019 163.50p 163.50p 160.35p 163.50p 5632
01/08/2019 163.50p 163.50p 162.00p 163.50p 114
31/07/2019 163.50p 165.35p 162.06p 163.50p 6516
30/07/2019 163.50p 165.35p 163.50p 163.50p 13050
29/07/2019 163.50p 165.35p 163.50p 163.50p 2145
26/07/2019 163.50p 167.00p 163.50p 163.50p 14156
25/07/2019 163.50p 166.50p 162.00p 163.50p 19014
24/07/2019 163.50p 166.50p 163.00p 163.50p 7520
23/07/2019 160.00p 165.00p 157.50p 163.50p 39022
22/07/2019 157.50p 157.50p 152.00p 156.00p 9091
19/07/2019 157.50p 160.00p 155.50p 157.50p 3151
18/07/2019 157.50p 159.65p 155.25p 157.50p 1886
17/07/2019 160.00p 160.00p 155.50p 160.00p 9278
16/07/2019 160.00p 160.00p 157.90p 160.00p 6100
15/07/2019 160.00p 161.65p 160.00p 160.00p 25
12/07/2019 160.00p 163.50p 160.00p 160.00p 7325
11/07/2019 160.00p 161.50p 157.90p 160.00p 5846
10/07/2019 160.00p 161.50p 160.00p 160.00p 1222
09/07/2019 159.00p 161.65p 158.20p 160.00p 4359
08/07/2019 158.50p 161.98p 157.80p 158.50p 8930
05/07/2019 158.50p 161.98p 156.00p 158.50p 8346
04/07/2019 158.50p 158.75p 158.50p 158.50p 11023
03/07/2019 158.50p 162.00p 158.50p 158.50p 8241
02/07/2019 158.50p 162.00p 158.50p 158.50p 7050
01/07/2019 158.50p 158.60p 158.50p 158.50p 5663
28/06/2019 158.50p 162.00p 158.00p 158.50p 3506
27/06/2019 158.50p 162.00p 158.00p 158.50p 2633
26/06/2019 158.50p 162.00p 156.00p 156.00p 7170
25/06/2019 160.00p 160.00p 157.25p 158.50p 5781
24/06/2019 160.00p 160.00p 157.00p 160.00p 385
21/06/2019 160.00p 160.00p 157.00p 160.00p 3008
20/06/2019 160.00p 160.00p 155.00p 160.00p 3987
19/06/2019 160.00p 160.00p 157.00p 160.00p 23055
18/06/2019 160.00p 160.00p 156.11p 160.00p 8500
17/06/2019 160.00p 160.00p 156.11p 160.00p 10
14/06/2019 160.00p 160.00p 159.00p 160.00p 372

*Close Price adjusted for both dividends and splits