Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/11/2017 327.50p 328.00p 320.00p 325.00p 19665
01/11/2017 327.50p 330.10p 321.00p 327.50p 38773
31/10/2017 327.50p 334.00p 322.00p 327.50p 8507
30/10/2017 327.50p 334.25p 320.70p 327.50p 13392
27/10/2017 327.50p 330.10p 327.50p 327.50p 602
26/10/2017 327.50p 334.25p 320.00p 327.50p 7045
25/10/2017 330.00p 335.00p 326.00p 330.00p 27651
24/10/2017 332.50p 333.00p 330.00p 330.00p 7351
23/10/2017 333.50p 334.37p 332.00p 333.50p 16528
20/10/2017 330.00p 334.37p 330.00p 332.50p 97125
19/10/2017 322.50p 332.90p 322.50p 330.00p 10741
18/10/2017 327.50p 329.50p 315.00p 322.50p 36707
17/10/2017 332.50p 332.50p 320.00p 327.50p 8862
16/10/2017 332.50p 337.00p 325.10p 332.50p 7950
13/10/2017 332.50p 332.50p 332.50p 332.50p 8775
12/10/2017 332.50p 332.50p 332.50p 332.50p 5114
11/10/2017 332.50p 332.50p 324.00p 332.50p 13093
10/10/2017 337.50p 337.50p 332.50p 332.50p 9377
09/10/2017 345.00p 345.00p 335.00p 335.00p 4000
06/10/2017 352.50p 352.50p 345.00p 345.00p 11861
05/10/2017 352.50p 352.50p 352.50p 352.50p 1118
04/10/2017 352.50p 352.50p 352.50p 352.50p 1512
03/10/2017 352.50p 352.50p 352.50p 352.50p 5213
02/10/2017 356.00p 356.00p 352.50p 352.50p 6079
29/09/2017 355.00p 357.50p 355.00p 356.00p 53143
28/09/2017 357.50p 357.50p 357.50p 357.50p 295436
27/09/2017 367.50p 367.50p 357.50p 357.50p 600
26/09/2017 372.50p 372.50p 370.00p 372.50p 8889
25/09/2017 372.50p 372.50p 372.50p 372.50p 20110
22/09/2017 372.50p 372.50p 372.50p 372.50p 2561
21/09/2017 372.50p 372.50p 372.50p 372.50p 7345
20/09/2017 372.50p 372.50p 372.50p 372.50p 15746
19/09/2017 372.50p 372.50p 372.50p 372.50p 10886
18/09/2017 372.50p 372.50p 372.50p 372.50p 8727
15/09/2017 376.00p 376.00p 372.50p 372.50p 15085
14/09/2017 376.00p 376.00p 376.00p 376.00p 14557
13/09/2017 377.50p 377.50p 376.00p 376.00p 5631
12/09/2017 377.50p 377.50p 377.50p 377.50p 9193
11/09/2017 377.50p 377.50p 370.00p 377.50p 220
08/09/2017 377.50p 377.50p 377.50p 377.50p 1060
07/09/2017 377.50p 377.50p 377.50p 377.50p 2000
06/09/2017 377.50p 377.50p 377.50p 377.50p 4257
05/09/2017 377.50p 377.50p 375.00p 377.50p 4575
04/09/2017 382.50p 382.50p 375.00p 375.00p 29000
01/09/2017 382.50p 385.00p 382.50p 382.50p 12945
31/08/2017 385.00p 385.00p 384.00p 385.00p 3060
30/08/2017 385.00p 385.00p 385.00p 385.00p 6356
29/08/2017 385.00p 385.00p 385.00p 385.00p 7957
25/08/2017 385.00p 385.00p 384.00p 385.00p 14295
24/08/2017 384.00p 384.00p 384.00p 384.00p 7855
23/08/2017 387.50p 387.50p 382.50p 384.00p 4934
22/08/2017 385.00p 387.50p 385.00p 387.50p 24960
21/08/2017 370.00p 387.50p 367.50p 385.00p 32834
18/08/2017 367.50p 367.50p 367.50p 367.50p 13500
17/08/2017 367.50p 367.50p 367.50p 367.50p 1308
16/08/2017 361.00p 367.50p 361.00p 367.50p 252049
15/08/2017 352.50p 361.00p 350.00p 361.00p 12400
14/08/2017 352.50p 352.50p 350.00p 350.00p 13191
11/08/2017 352.50p 352.50p 350.00p 350.00p 5664
10/08/2017 352.50p 352.50p 352.50p 352.50p 8481
09/08/2017 352.50p 352.50p 352.50p 352.50p 26387
08/08/2017 352.50p 352.50p 352.50p 352.50p 16079
07/08/2017 352.50p 352.50p 350.00p 352.50p 25654
04/08/2017 352.50p 352.50p 350.00p 350.00p 40604
03/08/2017 352.50p 352.50p 350.00p 350.00p 4396
02/08/2017 352.50p 352.50p 350.00p 352.50p 23160
01/08/2017 352.50p 352.50p 352.50p 352.50p 6333
31/07/2017 352.50p 352.50p 352.50p 352.50p 9703
28/07/2017 352.50p 352.50p 352.00p 352.50p 8477
27/07/2017 355.00p 355.00p 352.00p 352.00p 10000
26/07/2017 356.00p 356.00p 352.00p 356.00p 16000
25/07/2017 356.00p 356.00p 352.00p 356.00p 10000
24/07/2017 356.00p 356.00p 352.00p 356.00p 5858
21/07/2017 356.00p 356.00p 352.00p 352.00p 15000
20/07/2017 357.50p 357.50p 355.00p 356.00p 20511
19/07/2017 358.50p 358.50p 355.00p 355.00p 8044
18/07/2017 360.00p 360.00p 358.50p 358.50p 18797
17/07/2017 360.00p 360.00p 360.00p 360.00p 47427
14/07/2017 360.00p 360.00p 357.50p 360.00p 7500
13/07/2017 357.50p 357.50p 355.00p 357.50p 10001
12/07/2017 357.50p 357.50p 355.00p 355.00p 4999
11/07/2017 355.00p 355.00p 355.00p 355.00p 7500
10/07/2017 355.00p 355.00p 355.00p 355.00p 2758
07/07/2017 355.00p 355.00p 355.00p 355.00p 18151
06/07/2017 352.50p 355.00p 350.00p 355.00p 357648
05/07/2017 351.00p 355.00p 351.00p 352.50p 14412
04/07/2017 352.50p 352.50p 347.50p 351.00p 11222
03/07/2017 360.00p 360.00p 352.50p 352.50p 31458
30/06/2017 360.00p 360.00p 360.00p 360.00p 26711
29/06/2017 360.00p 360.00p 360.00p 360.00p 375023
28/06/2017 357.50p 360.00p 357.50p 360.00p 34080
27/06/2017 365.00p 365.00p 352.50p 357.50p 47081
26/06/2017 365.00p 392.50p 365.00p 365.00p 324825
23/06/2017 392.50p 392.50p 392.50p 392.50p 0
22/06/2017 392.50p 395.00p 392.50p 392.50p 0
21/06/2017 395.00p 395.00p 395.00p 395.00p 0
20/06/2017 395.00p 395.00p 395.00p 395.00p 0
19/06/2017 392.50p 395.00p 392.50p 395.00p 0
16/06/2017 390.00p 397.90p 388.00p 392.50p 3431
15/06/2017 390.00p 393.00p 383.00p 390.00p 1602
14/06/2017 390.00p 393.00p 385.00p 390.00p 832
13/06/2017 382.50p 393.00p 382.50p 390.00p 22273
12/06/2017 382.50p 382.75p 380.00p 382.50p 3649
09/06/2017 382.50p 382.50p 380.00p 382.50p 2982
08/06/2017 382.50p 384.80p 380.00p 382.50p 7169
07/06/2017 386.00p 386.00p 380.50p 382.50p 1315
06/06/2017 395.00p 395.00p 382.00p 386.00p 10585
05/06/2017 395.00p 400.00p 385.00p 395.00p 8541
02/06/2017 396.00p 396.00p 385.15p 395.00p 14878
01/06/2017 396.00p 396.00p 392.00p 396.00p 1637
31/05/2017 397.50p 397.50p 392.00p 396.00p 8896
30/05/2017 397.50p 397.50p 395.00p 397.50p 10439
26/05/2017 407.50p 409.00p 395.27p 397.50p 15858
25/05/2017 410.00p 410.00p 400.00p 407.50p 3409
24/05/2017 410.00p 410.00p 406.00p 410.00p 162
23/05/2017 410.00p 410.00p 409.80p 410.00p 785
22/05/2017 410.00p 410.00p 405.00p 410.00p 5592
19/05/2017 410.00p 410.00p 405.25p 410.00p 1154
18/05/2017 410.00p 410.00p 405.00p 410.00p 6459
17/05/2017 412.50p 415.00p 400.00p 410.00p 26713
16/05/2017 412.50p 412.95p 405.00p 412.50p 9542
15/05/2017 412.50p 417.00p 406.00p 412.50p 6667
12/05/2017 412.50p 420.00p 405.00p 412.50p 3696
11/05/2017 398.50p 414.00p 398.50p 410.00p 16360
10/05/2017 397.50p 399.64p 395.00p 398.50p 10920
09/05/2017 397.50p 399.12p 395.00p 397.50p 11661
08/05/2017 412.50p 412.50p 390.00p 397.50p 23489
05/05/2017 412.50p 412.50p 412.00p 412.50p 2039
04/05/2017 412.50p 412.50p 405.00p 412.50p 3425
03/05/2017 412.50p 420.00p 405.00p 412.50p 6660
02/05/2017 412.50p 414.00p 412.50p 412.50p 1631
28/04/2017 412.50p 412.50p 405.10p 412.50p 903
27/04/2017 412.50p 420.13p 400.00p 412.50p 2949
26/04/2017 415.00p 415.00p 412.50p 412.50p 1084
25/04/2017 412.50p 417.50p 410.00p 415.00p 4228
24/04/2017 412.50p 418.00p 409.00p 412.50p 5119
21/04/2017 412.50p 417.50p 405.00p 412.50p 9859
20/04/2017 410.00p 412.50p 405.00p 412.50p 4943
19/04/2017 410.00p 412.00p 405.00p 410.00p 15294
18/04/2017 412.50p 414.00p 405.00p 410.00p 2052
13/04/2017 415.00p 420.13p 405.00p 405.00p 5117
12/04/2017 422.50p 428.00p 406.00p 415.00p 36498
11/04/2017 422.50p 430.13p 415.00p 422.50p 6494
10/04/2017 422.50p 430.13p 415.75p 422.50p 1426
07/04/2017 422.50p 430.13p 415.00p 415.00p 8114
06/04/2017 422.50p 428.00p 414.59p 422.50p 5670
05/04/2017 425.00p 430.00p 415.70p 422.50p 11048
04/04/2017 422.50p 435.00p 420.25p 425.00p 6517
03/04/2017 422.50p 429.00p 415.00p 422.50p 6798
31/03/2017 425.00p 430.00p 420.00p 422.50p 8252
30/03/2017 417.50p 430.00p 417.50p 425.00p 10929
29/03/2017 415.00p 420.00p 415.00p 417.50p 6475
28/03/2017 415.00p 419.90p 410.00p 415.00p 10674
27/03/2017 427.50p 430.00p 406.00p 415.00p 24162
24/03/2017 427.50p 430.00p 427.50p 427.50p 17034
23/03/2017 405.00p 430.00p 402.50p 427.50p 45865
22/03/2017 428.50p 428.50p 399.61p 405.00p 45042
21/03/2017 430.00p 432.00p 425.00p 428.50p 12932
20/03/2017 445.00p 450.00p 427.00p 440.00p 23519
17/03/2017 417.50p 460.00p 417.50p 447.00p 40356
16/03/2017 405.00p 420.00p 401.00p 417.50p 29912
15/03/2017 404.00p 410.00p 400.00p 405.00p 8723
14/03/2017 393.50p 405.00p 392.00p 403.00p 38722
13/03/2017 393.50p 397.00p 390.00p 393.50p 17521
10/03/2017 393.50p 396.00p 390.78p 393.50p 8079
09/03/2017 394.50p 397.00p 391.00p 393.50p 10453
08/03/2017 405.00p 405.00p 394.50p 394.50p 11573
07/03/2017 414.00p 417.40p 400.10p 405.00p 28010
06/03/2017 381.50p 420.00p 381.50p 414.00p 50165
03/03/2017 374.00p 390.00p 374.00p 381.50p 25447
02/03/2017 371.00p 377.00p 367.00p 374.00p 7015
01/03/2017 367.50p 375.00p 366.11p 371.00p 9309
28/02/2017 363.50p 370.00p 360.00p 367.50p 27963
27/02/2017 353.50p 365.00p 353.00p 362.50p 29558
24/02/2017 353.50p 357.00p 351.00p 353.50p 4079
23/02/2017 352.50p 360.00p 352.00p 352.00p 28266
22/02/2017 335.00p 355.00p 335.00p 352.50p 49359
21/02/2017 332.50p 334.00p 331.60p 332.50p 42149
20/02/2017 332.50p 335.00p 331.00p 332.50p 45554
17/02/2017 340.00p 343.00p 333.00p 333.00p 46204
16/02/2017 331.50p 342.00p 330.00p 340.00p 80923
15/02/2017 312.50p 334.00p 312.00p 331.50p 194811
14/02/2017 307.50p 309.98p 307.50p 307.50p 13951
13/02/2017 307.50p 309.25p 306.00p 307.50p 14414
10/02/2017 307.50p 309.25p 307.50p 307.50p 21547
09/02/2017 307.50p 309.25p 307.33p 307.50p 6925
08/02/2017 307.50p 309.70p 307.50p 307.50p 975
07/02/2017 307.50p 309.70p 307.25p 307.50p 3930
06/02/2017 307.50p 310.00p 307.50p 307.50p 6063
03/02/2017 307.50p 310.00p 307.50p 307.50p 5153
02/02/2017 307.50p 310.00p 307.50p 307.50p 28109
01/02/2017 307.50p 310.00p 306.50p 307.50p 18040
31/01/2017 307.50p 310.00p 306.50p 307.50p 9725
30/01/2017 306.50p 307.50p 306.50p 307.50p 192
27/01/2017 306.50p 306.75p 306.50p 306.50p 1117
26/01/2017 306.50p 307.00p 303.00p 306.50p 7830
25/01/2017 312.00p 312.00p 303.00p 306.50p 8947
24/01/2017 312.00p 312.00p 309.00p 312.00p 1000
23/01/2017 312.00p 312.00p 309.70p 312.00p 5686
20/01/2017 312.00p 312.00p 309.00p 312.00p 12486

*Close Price adjusted for both dividends and splits