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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Animalcare Group (ANCR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 237.00p | 241.50p | 237.00p | 238.00p | 87963 |
| 23/12/2024 | 237.00p | 240.00p | 234.20p | 240.00p | 29402 |
| 20/12/2024 | 241.00p | 241.00p | 234.50p | 237.00p | 20238 |
| 19/12/2024 | 241.00p | 241.00p | 238.85p | 240.00p | 17771 |
| 18/12/2024 | 242.00p | 242.00p | 240.00p | 241.00p | 62262 |
| 17/12/2024 | 241.00p | 242.50p | 236.00p | 242.00p | 19030 |
| 16/12/2024 | 242.00p | 242.00p | 240.00p | 241.00p | 67381 |
| 13/12/2024 | 246.00p | 246.00p | 240.00p | 242.00p | 63905 |
| 12/12/2024 | 245.00p | 246.00p | 244.81p | 246.00p | 70458 |
| 11/12/2024 | 245.00p | 246.00p | 242.00p | 245.00p | 164810 |
| 10/12/2024 | 245.00p | 246.00p | 242.06p | 245.00p | 81727 |
| 09/12/2024 | 246.00p | 246.00p | 242.00p | 245.00p | 52533 |
| 06/12/2024 | 246.00p | 246.25p | 244.25p | 246.00p | 23875 |
| 05/12/2024 | 246.00p | 248.00p | 245.95p | 246.00p | 20198 |
| 04/12/2024 | 242.00p | 247.00p | 242.00p | 246.00p | 235938 |
| 03/12/2024 | 239.00p | 247.50p | 234.00p | 238.00p | 261966 |
| 02/12/2024 | 245.00p | 248.00p | 242.26p | 245.00p | 32600 |
| 29/11/2024 | 246.00p | 246.49p | 243.50p | 245.00p | 157779 |
| 28/11/2024 | 246.00p | 246.00p | 242.00p | 246.00p | 6364 |
| 27/11/2024 | 246.00p | 256.00p | 244.50p | 246.00p | 19438 |
| 26/11/2024 | 246.00p | 246.00p | 244.31p | 246.00p | 146833 |
| 25/11/2024 | 246.00p | 246.00p | 244.26p | 246.00p | 15254 |
| 22/11/2024 | 246.00p | 248.00p | 242.00p | 246.00p | 6293 |
| 21/11/2024 | 249.00p | 249.00p | 242.65p | 246.00p | 20420 |
| 20/11/2024 | 238.00p | 249.90p | 236.00p | 249.00p | 384557 |
| 19/11/2024 | 237.00p | 243.68p | 237.00p | 238.00p | 55006 |
| 18/11/2024 | 237.00p | 240.00p | 236.25p | 237.00p | 28258 |
| 15/11/2024 | 237.00p | 238.00p | 230.00p | 237.00p | 30117 |
| 14/11/2024 | 235.00p | 238.00p | 234.65p | 237.00p | 27305 |
| 13/11/2024 | 235.00p | 237.60p | 230.00p | 235.00p | 14361 |
| 12/11/2024 | 235.00p | 240.00p | 230.20p | 235.00p | 29543 |
| 11/11/2024 | 235.00p | 237.90p | 234.00p | 235.00p | 14192 |
| 08/11/2024 | 235.00p | 238.00p | 234.00p | 235.00p | 19597 |
| 07/11/2024 | 234.00p | 238.00p | 230.50p | 235.00p | 23308 |
| 06/11/2024 | 238.00p | 238.00p | 234.00p | 234.00p | 29382 |
| 05/11/2024 | 238.00p | 239.61p | 237.00p | 238.00p | 3252 |
| 04/11/2024 | 238.00p | 240.00p | 237.83p | 238.00p | 15550 |
| 01/11/2024 | 234.00p | 239.88p | 234.00p | 238.00p | 31880 |
| 31/10/2024 | 234.00p | 238.00p | 232.00p | 234.00p | 28385 |
| 30/10/2024 | 230.00p | 238.00p | 226.00p | 234.00p | 94178 |
| 29/10/2024 | 230.00p | 238.00p | 224.00p | 224.00p | 8905 |
| 28/10/2024 | 229.00p | 229.75p | 220.00p | 220.00p | 23506 |
| 25/10/2024 | 230.00p | 230.00p | 224.00p | 229.00p | 34529 |
| 24/10/2024 | 230.00p | 231.00p | 225.55p | 230.00p | 8001 |
| 23/10/2024 | 236.00p | 238.00p | 230.00p | 232.00p | 16302 |
| 22/10/2024 | 236.00p | 238.00p | 232.00p | 234.00p | 18645 |
| 21/10/2024 | 237.00p | 238.00p | 232.22p | 236.00p | 18380 |
| 18/10/2024 | 237.00p | 237.00p | 234.00p | 237.00p | 11641 |
| 17/10/2024 | 237.00p | 237.00p | 234.00p | 237.00p | 17061 |
| 16/10/2024 | 238.00p | 238.00p | 237.28p | 238.00p | 47611 |
| 15/10/2024 | 238.00p | 240.00p | 236.00p | 238.00p | 15369 |
| 14/10/2024 | 238.00p | 238.40p | 236.65p | 238.00p | 7392 |
| 11/10/2024 | 238.00p | 238.00p | 236.00p | 238.00p | 7116 |
| 10/10/2024 | 238.00p | 239.40p | 236.00p | 238.00p | 49460 |
| 09/10/2024 | 238.00p | 238.25p | 236.50p | 238.00p | 21112 |
| 08/10/2024 | 238.00p | 240.00p | 236.20p | 238.00p | 8135 |
| 07/10/2024 | 232.00p | 240.00p | 232.00p | 238.00p | 57980 |
| 04/10/2024 | 232.00p | 234.00p | 230.00p | 232.00p | 1241800 |
| 03/10/2024 | 233.00p | 236.00p | 230.25p | 236.00p | 19261 |
| 02/10/2024 | 233.00p | 233.00p | 232.58p | 233.00p | 14595 |
| 01/10/2024 | 233.00p | 233.00p | 232.89p | 233.00p | 1885 |
| 30/09/2024 | 234.00p | 235.75p | 232.58p | 233.00p | 34285 |
| 27/09/2024 | 238.00p | 238.00p | 232.55p | 234.00p | 218034 |
| 26/09/2024 | 238.00p | 240.00p | 236.00p | 238.00p | 214724 |
| 25/09/2024 | 244.00p | 248.00p | 236.12p | 238.00p | 181527 |
| 24/09/2024 | 246.00p | 246.00p | 240.88p | 244.00p | 142768 |
| 23/09/2024 | 243.00p | 243.00p | 240.00p | 243.00p | 65642 |
| 20/09/2024 | 243.00p | 243.00p | 240.00p | 243.00p | 51275 |
| 19/09/2024 | 243.00p | 243.00p | 240.00p | 243.00p | 1856 |
| 18/09/2024 | 243.00p | 243.00p | 240.00p | 243.00p | 20128 |
| 17/09/2024 | 245.00p | 245.00p | 240.00p | 243.00p | 17670 |
| 16/09/2024 | 245.00p | 250.00p | 240.00p | 243.00p | 3577 |
| 13/09/2024 | 245.00p | 250.00p | 240.00p | 245.00p | 6731 |
| 12/09/2024 | 248.00p | 250.90p | 240.00p | 245.00p | 62800 |
| 11/09/2024 | 251.00p | 256.00p | 246.00p | 248.00p | 13653 |
| 10/09/2024 | 256.00p | 256.00p | 250.00p | 253.00p | 45808 |
| 09/09/2024 | 260.00p | 262.90p | 253.20p | 256.00p | 13913 |
| 06/09/2024 | 264.00p | 264.00p | 256.20p | 260.00p | 13614 |
| 05/09/2024 | 265.00p | 265.00p | 260.50p | 264.00p | 13 |
| 04/09/2024 | 268.00p | 268.00p | 262.50p | 265.00p | 12251 |
| 03/09/2024 | 267.00p | 276.00p | 266.00p | 268.00p | 15373 |
| 02/09/2024 | 272.00p | 272.00p | 265.50p | 267.00p | 12506 |
| 30/08/2024 | 273.00p | 276.00p | 267.00p | 272.00p | 10907 |
| 29/08/2024 | 273.00p | 276.00p | 270.00p | 273.00p | 5992 |
| 28/08/2024 | 273.00p | 276.00p | 270.00p | 273.00p | 5994 |
| 27/08/2024 | 273.00p | 276.00p | 270.00p | 273.00p | 6430 |
| 23/08/2024 | 273.00p | 273.88p | 270.00p | 273.00p | 7382 |
| 22/08/2024 | 273.00p | 276.00p | 270.00p | 276.00p | 27718 |
| 21/08/2024 | 273.00p | 276.00p | 270.00p | 273.00p | 13258 |
| 20/08/2024 | 273.00p | 276.00p | 270.00p | 273.00p | 5527 |
| 19/08/2024 | 273.00p | 276.00p | 270.00p | 273.00p | 793 |
| 16/08/2024 | 275.00p | 275.00p | 270.00p | 273.00p | 14838 |
| 15/08/2024 | 275.00p | 275.00p | 274.30p | 275.00p | 7220 |
| 14/08/2024 | 275.00p | 278.00p | 272.30p | 275.00p | 15996 |
| 13/08/2024 | 275.00p | 280.00p | 264.00p | 280.00p | 26600 |
| 12/08/2024 | 275.00p | 280.00p | 273.25p | 275.00p | 12795 |
| 09/08/2024 | 275.00p | 275.01p | 272.00p | 275.00p | 17276 |
| 08/08/2024 | 275.00p | 275.01p | 274.90p | 275.00p | 11064 |
| 07/08/2024 | 275.00p | 275.00p | 271.66p | 275.00p | 4523 |
| 06/08/2024 | 277.00p | 277.00p | 271.66p | 275.00p | 53896 |
| 05/08/2024 | 275.00p | 280.00p | 272.00p | 277.00p | 28939 |
| 02/08/2024 | 276.00p | 279.40p | 275.66p | 276.00p | 32667 |
| 01/08/2024 | 283.00p | 284.00p | 274.88p | 277.00p | 30144 |
| 31/07/2024 | 283.00p | 284.00p | 280.00p | 283.00p | 9119 |
| 30/07/2024 | 274.00p | 288.00p | 274.00p | 284.00p | 54567 |
| 29/07/2024 | 274.00p | 278.00p | 270.00p | 274.00p | 4760 |
| 26/07/2024 | 274.00p | 278.00p | 273.25p | 274.00p | 5847 |
| 25/07/2024 | 264.00p | 277.00p | 264.00p | 274.00p | 48792 |
| 24/07/2024 | 267.00p | 272.00p | 260.04p | 264.00p | 29211 |
| 23/07/2024 | 245.00p | 275.00p | 238.00p | 272.00p | 142030 |
| 22/07/2024 | 244.00p | 252.00p | 238.00p | 245.00p | 118601 |
| 19/07/2024 | 237.00p | 250.00p | 237.00p | 244.00p | 20378 |
| 18/07/2024 | 235.00p | 237.00p | 235.00p | 237.00p | 11751 |
| 17/07/2024 | 235.00p | 236.50p | 235.00p | 235.00p | 7231 |
| 16/07/2024 | 235.00p | 238.00p | 228.00p | 235.00p | 4870 |
| 15/07/2024 | 235.00p | 235.00p | 234.00p | 235.00p | 0 |
| 12/07/2024 | 235.00p | 238.00p | 232.00p | 235.00p | 254432 |
| 11/07/2024 | 234.00p | 238.00p | 232.11p | 235.00p | 20987 |
| 10/07/2024 | 234.00p | 238.00p | 232.10p | 234.00p | 14797 |
| 09/07/2024 | 234.00p | 238.00p | 230.00p | 234.00p | 2835 |
| 08/07/2024 | 234.00p | 235.00p | 226.00p | 234.00p | 30853 |
| 05/07/2024 | 234.00p | 234.20p | 230.00p | 234.00p | 4259 |
| 04/07/2024 | 234.00p | 234.48p | 231.40p | 234.00p | 7675 |
| 03/07/2024 | 234.00p | 238.00p | 230.00p | 234.00p | 41078 |
| 02/07/2024 | 234.00p | 235.00p | 230.00p | 234.00p | 11771 |
| 01/07/2024 | 234.00p | 238.00p | 230.00p | 234.00p | 6726 |
| 28/06/2024 | 234.00p | 236.00p | 232.00p | 234.00p | 8189 |
| 27/06/2024 | 234.00p | 237.00p | 232.00p | 234.00p | 1385 |
| 26/06/2024 | 234.00p | 237.00p | 232.00p | 234.00p | 12975 |
| 25/06/2024 | 236.00p | 240.00p | 230.00p | 234.00p | 34229 |
| 24/06/2024 | 236.00p | 244.00p | 232.00p | 236.00p | 6164 |
| 21/06/2024 | 243.00p | 250.00p | 232.00p | 236.00p | 13462 |
| 20/06/2024 | 243.00p | 250.00p | 236.00p | 243.00p | 7230 |
| 19/06/2024 | 245.00p | 245.00p | 240.00p | 245.00p | 12003 |
| 18/06/2024 | 245.00p | 245.00p | 240.77p | 245.00p | 92 |
| 17/06/2024 | 246.00p | 246.00p | 240.33p | 245.00p | 28471 |
| 14/06/2024 | 246.00p | 246.00p | 243.20p | 246.00p | 87832 |
| 13/06/2024 | 246.00p | 246.00p | 243.20p | 246.00p | 3164 |
| 12/06/2024 | 246.00p | 250.00p | 243.50p | 246.00p | 4113 |
| 11/06/2024 | 246.00p | 247.00p | 242.00p | 246.00p | 7333 |
| 10/06/2024 | 246.00p | 247.00p | 238.00p | 246.00p | 19965 |
| 07/06/2024 | 246.00p | 248.50p | 242.35p | 246.00p | 1302 |
| 06/06/2024 | 246.00p | 249.00p | 242.00p | 246.00p | 1605 |
| 05/06/2024 | 244.00p | 249.70p | 238.00p | 246.00p | 137103 |
| 04/06/2024 | 244.00p | 250.00p | 242.00p | 244.00p | 4556 |
| 03/06/2024 | 244.00p | 249.74p | 241.88p | 244.00p | 49332 |
| 31/05/2024 | 244.00p | 248.50p | 241.88p | 244.00p | 24576 |
| 30/05/2024 | 244.00p | 248.50p | 241.88p | 244.00p | 2722 |
| 29/05/2024 | 244.00p | 250.00p | 238.00p | 244.00p | 9796 |
| 28/05/2024 | 244.00p | 248.50p | 240.90p | 244.00p | 13885 |
| 24/05/2024 | 244.00p | 250.00p | 238.00p | 244.00p | 55622 |
| 23/05/2024 | 244.00p | 245.00p | 240.55p | 244.00p | 62354 |
| 22/05/2024 | 244.00p | 246.00p | 239.00p | 244.00p | 407111 |
| 21/05/2024 | 237.00p | 247.00p | 237.00p | 244.00p | 40486 |
| 20/05/2024 | 229.00p | 240.00p | 229.00p | 237.00p | 66442 |
| 17/05/2024 | 227.00p | 234.00p | 225.01p | 229.00p | 7464 |
| 16/05/2024 | 227.00p | 232.00p | 224.50p | 227.00p | 5457 |
| 15/05/2024 | 223.00p | 229.90p | 220.00p | 225.00p | 593106 |
| 14/05/2024 | 231.00p | 232.00p | 220.00p | 223.00p | 39520 |
| 13/05/2024 | 231.00p | 237.00p | 228.00p | 231.00p | 143590 |
| 10/05/2024 | 230.00p | 237.69p | 229.60p | 231.00p | 16034 |
| 09/05/2024 | 227.00p | 237.65p | 226.80p | 230.00p | 38779 |
| 08/05/2024 | 227.00p | 233.50p | 225.88p | 227.00p | 17526 |
| 07/05/2024 | 236.00p | 240.00p | 224.66p | 227.00p | 123578 |
| 03/05/2024 | 236.00p | 240.00p | 233.00p | 236.00p | 12664 |
| 02/05/2024 | 233.00p | 239.04p | 232.50p | 236.00p | 36960 |
| 01/05/2024 | 232.00p | 236.00p | 226.00p | 236.00p | 138517 |
| 30/04/2024 | 226.00p | 234.00p | 226.00p | 232.00p | 69209 |
| 29/04/2024 | 217.00p | 228.80p | 216.25p | 226.00p | 49221 |
| 26/04/2024 | 217.00p | 220.00p | 215.10p | 217.00p | 43842 |
| 25/04/2024 | 217.00p | 218.80p | 215.05p | 217.00p | 10188 |
| 24/04/2024 | 217.00p | 218.80p | 214.00p | 217.00p | 13944 |
| 23/04/2024 | 217.00p | 220.00p | 214.00p | 217.00p | 69209 |
| 22/04/2024 | 217.00p | 218.00p | 214.00p | 217.00p | 3481 |
| 19/04/2024 | 217.00p | 220.00p | 214.00p | 217.00p | 84620 |
| 18/04/2024 | 217.00p | 218.70p | 214.00p | 217.00p | 38642 |
| 17/04/2024 | 217.00p | 218.70p | 214.00p | 217.00p | 17770 |
| 16/04/2024 | 215.00p | 220.00p | 210.00p | 217.00p | 473788 |
| 15/04/2024 | 215.00p | 220.00p | 215.00p | 220.00p | 14019 |
| 12/04/2024 | 214.00p | 218.75p | 204.00p | 215.00p | 49344 |
| 11/04/2024 | 210.00p | 218.00p | 209.50p | 214.00p | 42344 |
| 10/04/2024 | 210.00p | 211.50p | 208.10p | 210.00p | 54510 |
| 09/04/2024 | 210.00p | 212.00p | 208.00p | 210.00p | 100221 |
| 08/04/2024 | 208.00p | 212.00p | 204.00p | 208.00p | 40225 |
| 05/04/2024 | 210.00p | 214.00p | 204.00p | 208.00p | 10750 |
| 04/04/2024 | 212.00p | 216.00p | 204.22p | 210.00p | 23344 |
| 03/04/2024 | 212.00p | 213.50p | 204.00p | 212.00p | 10468 |
| 02/04/2024 | 210.00p | 213.50p | 209.00p | 212.00p | 7915 |
| 28/03/2024 | 210.00p | 216.00p | 208.25p | 210.00p | 4247 |
| 27/03/2024 | 202.00p | 210.00p | 200.00p | 210.00p | 75534 |
| 26/03/2024 | 202.00p | 203.92p | 200.00p | 202.00p | 63538 |
| 25/03/2024 | 202.00p | 204.00p | 200.00p | 202.00p | 1305 |
| 22/03/2024 | 204.00p | 208.00p | 200.00p | 204.00p | 15180 |
| 21/03/2024 | 207.00p | 207.00p | 200.00p | 204.00p | 82469 |
| 20/03/2024 | 210.00p | 210.00p | 209.00p | 207.00p | 18556 |
| 19/03/2024 | 210.00p | 220.00p | 203.50p | 209.00p | 8075 |
| 18/03/2024 | 214.00p | 214.00p | 200.90p | 211.00p | 8457 |
| 15/03/2024 | 214.00p | 218.00p | 210.00p | 214.00p | 3860 |
| 14/03/2024 | 218.00p | 220.00p | 210.00p | 214.00p | 26479 |
| 13/03/2024 | 220.00p | 220.00p | 214.50p | 218.00p | 17696 |
*Close Price adjusted for both dividends and splits