Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/12/2015 226.50p 229.00p 224.00p 226.50p 5279
24/12/2015 226.50p 229.00p 223.00p 226.50p 976
23/12/2015 226.50p 226.50p 226.50p 226.50p 0
22/12/2015 225.00p 230.00p 224.00p 226.50p 11459
21/12/2015 226.00p 227.75p 222.50p 225.00p 10779
18/12/2015 226.00p 227.00p 222.00p 226.00p 23768
17/12/2015 226.00p 226.00p 221.00p 226.00p 14277
16/12/2015 226.00p 228.50p 226.00p 226.00p 0
15/12/2015 230.00p 230.00p 225.00p 228.50p 8917
14/12/2015 230.00p 230.00p 225.00p 230.00p 520
11/12/2015 230.00p 230.00p 229.90p 230.00p 865
10/12/2015 230.00p 230.00p 229.00p 230.00p 3040
09/12/2015 233.50p 235.00p 227.00p 230.00p 19802
08/12/2015 234.00p 235.00p 233.75p 234.00p 8654
07/12/2015 234.00p 235.00p 234.00p 234.00p 20956
04/12/2015 232.50p 235.00p 232.50p 234.00p 21721
03/12/2015 232.50p 232.50p 230.75p 232.50p 812
02/12/2015 238.00p 238.50p 231.00p 232.50p 21692
01/12/2015 237.50p 240.00p 235.00p 238.00p 21230
30/11/2015 236.00p 240.00p 236.00p 237.50p 6062
27/11/2015 236.00p 239.90p 232.00p 236.00p 1788
26/11/2015 235.00p 238.53p 233.50p 236.00p 4874
25/11/2015 238.00p 238.00p 234.00p 235.00p 5600
24/11/2015 251.50p 251.50p 236.00p 238.00p 18806
23/11/2015 251.50p 254.00p 251.50p 251.50p 5350
20/11/2015 253.00p 255.00p 250.00p 251.50p 15439
19/11/2015 252.00p 256.00p 252.00p 253.00p 17730
18/11/2015 252.00p 258.00p 252.00p 252.00p 26957
17/11/2015 252.00p 252.00p 252.00p 252.00p 0
16/11/2015 252.00p 254.00p 252.00p 252.00p 4325
13/11/2015 252.00p 254.00p 252.00p 252.00p 794
12/11/2015 252.00p 254.00p 248.00p 252.00p 10035
11/11/2015 252.00p 254.00p 250.00p 252.00p 4125
10/11/2015 251.50p 255.00p 248.00p 252.00p 8989
09/11/2015 250.00p 252.50p 248.00p 251.50p 7309
06/11/2015 239.00p 252.00p 239.00p 250.00p 15122
05/11/2015 239.00p 241.00p 239.00p 239.00p 2881
04/11/2015 240.00p 240.00p 235.00p 239.00p 7101
03/11/2015 240.00p 245.00p 240.00p 240.00p 20276
02/11/2015 240.00p 245.00p 235.00p 235.00p 3709
30/10/2015 240.00p 241.70p 235.00p 240.00p 6100
29/10/2015 240.00p 241.70p 240.00p 240.00p 10404
28/10/2015 249.00p 249.00p 235.00p 240.00p 29922
27/10/2015 249.00p 249.00p 245.00p 249.00p 10289
26/10/2015 247.50p 252.00p 247.00p 249.00p 8836
23/10/2015 246.00p 250.00p 244.00p 247.50p 23700
22/10/2015 246.00p 250.00p 244.08p 246.00p 9749
21/10/2015 252.50p 255.00p 251.10p 251.50p 3780
20/10/2015 246.00p 253.00p 245.50p 252.50p 20290
19/10/2015 243.50p 247.00p 242.00p 246.00p 28877
16/10/2015 241.50p 245.38p 241.50p 243.50p 13243
15/10/2015 242.00p 245.00p 239.00p 242.00p 26526
14/10/2015 232.50p 245.00p 230.00p 241.50p 48880
13/10/2015 217.50p 220.00p 217.50p 220.00p 2310
12/10/2015 216.00p 220.00p 216.00p 217.50p 930
09/10/2015 212.50p 227.00p 212.50p 216.00p 4750
08/10/2015 212.50p 216.80p 212.50p 212.50p 4518
07/10/2015 214.00p 215.00p 212.00p 212.50p 6940
06/10/2015 203.50p 214.00p 203.50p 214.00p 9483
05/10/2015 203.50p 208.50p 203.50p 203.50p 6674
02/10/2015 203.50p 207.00p 202.50p 203.50p 6500
01/10/2015 203.50p 207.00p 203.50p 203.50p 75000
30/09/2015 205.00p 206.83p 201.00p 203.50p 6196
29/09/2015 205.00p 208.50p 197.00p 205.00p 2695
28/09/2015 205.00p 210.00p 205.00p 205.00p 8817
25/09/2015 205.00p 206.00p 205.00p 205.00p 5000
24/09/2015 205.00p 205.00p 200.00p 205.00p 14
23/09/2015 205.00p 205.00p 200.02p 205.00p 2544
22/09/2015 205.00p 205.00p 201.00p 205.00p 7100
21/09/2015 205.00p 210.00p 205.00p 205.00p 60787
18/09/2015 201.50p 207.60p 201.50p 205.00p 12305
17/09/2015 203.00p 205.00p 198.00p 201.50p 3798
16/09/2015 204.00p 204.00p 203.00p 203.00p 0
15/09/2015 204.00p 204.00p 204.00p 204.00p 0
14/09/2015 204.00p 204.00p 204.00p 204.00p 0
11/09/2015 204.00p 204.00p 204.00p 204.00p 0
10/09/2015 204.00p 204.00p 204.00p 204.00p 0
09/09/2015 204.00p 204.00p 204.00p 204.00p 0
08/09/2015 204.00p 208.00p 200.00p 204.00p 18561
07/09/2015 204.00p 204.00p 204.00p 204.00p 0
04/09/2015 204.00p 205.00p 204.00p 204.00p 238
03/09/2015 204.00p 204.00p 200.00p 204.00p 7859
02/09/2015 204.00p 204.00p 200.00p 204.00p 200
01/09/2015 204.00p 206.00p 200.00p 204.00p 2042
28/08/2015 205.00p 210.00p 201.00p 204.00p 5886
27/08/2015 186.00p 207.00p 186.00p 207.00p 33613
26/08/2015 180.00p 186.00p 178.00p 186.00p 7670
25/08/2015 177.50p 182.00p 177.06p 180.00p 10700
24/08/2015 193.50p 193.50p 177.00p 177.50p 17192
21/08/2015 193.00p 196.00p 189.50p 193.50p 2772
20/08/2015 192.50p 195.00p 192.50p 193.00p 2911
19/08/2015 197.50p 197.50p 189.00p 192.50p 19226
18/08/2015 205.00p 205.00p 195.00p 197.50p 20846
17/08/2015 205.00p 205.00p 202.00p 205.00p 1264
14/08/2015 205.00p 205.00p 204.40p 205.00p 1329
13/08/2015 215.50p 215.50p 206.50p 206.50p 8200
12/08/2015 215.50p 215.50p 215.50p 215.50p 0
11/08/2015 215.50p 215.50p 212.84p 215.50p 3460
10/08/2015 215.50p 215.50p 212.00p 215.50p 3020
07/08/2015 216.00p 218.00p 212.00p 215.50p 19658
06/08/2015 216.00p 216.00p 216.00p 216.00p 0
05/08/2015 214.50p 220.00p 212.50p 216.00p 161150
04/08/2015 217.50p 217.50p 212.00p 214.50p 17692
03/08/2015 217.50p 217.50p 217.50p 217.50p 0
31/07/2015 217.50p 217.50p 215.60p 217.50p 1400
30/07/2015 217.50p 217.50p 217.50p 217.50p 750
29/07/2015 217.50p 217.50p 217.50p 217.50p 46
28/07/2015 217.50p 218.40p 217.50p 217.50p 5988
27/07/2015 217.50p 217.50p 217.50p 217.50p 0
24/07/2015 217.50p 217.50p 215.00p 217.50p 5200
23/07/2015 217.50p 217.50p 215.36p 217.50p 3875
22/07/2015 217.50p 217.50p 217.50p 217.50p 0
21/07/2015 217.50p 218.75p 217.50p 217.50p 4307
20/07/2015 217.50p 219.00p 217.50p 217.50p 1754
17/07/2015 217.50p 217.50p 217.50p 217.50p 0
16/07/2015 218.50p 218.50p 217.50p 217.50p 5000
15/07/2015 218.50p 219.25p 218.50p 218.50p 776
14/07/2015 218.50p 218.50p 215.84p 218.50p 1000
13/07/2015 219.50p 219.50p 215.88p 218.50p 2817
10/07/2015 219.50p 219.50p 217.50p 219.50p 5661
09/07/2015 221.50p 221.50p 219.50p 219.50p 1100
08/07/2015 221.00p 221.00p 221.00p 221.00p 0
07/07/2015 221.00p 221.00p 217.00p 221.00p 0
06/07/2015 221.00p 221.00p 217.00p 217.00p 2301
03/07/2015 221.00p 221.00p 221.00p 221.00p 0
02/07/2015 221.00p 221.00p 221.00p 221.00p 12217
01/07/2015 221.00p 221.00p 219.50p 221.00p 1917
30/06/2015 221.00p 221.00p 219.50p 221.00p 1500
29/06/2015 221.00p 222.00p 217.80p 221.00p 20761
26/06/2015 221.00p 222.75p 217.80p 221.00p 7497
25/06/2015 221.00p 223.00p 220.10p 221.00p 8257
24/06/2015 221.00p 221.00p 221.00p 221.00p 0
23/06/2015 218.50p 223.00p 218.00p 221.00p 22969
22/06/2015 218.50p 225.00p 218.50p 218.50p 3945
19/06/2015 218.50p 218.50p 218.50p 218.50p 0
18/06/2015 222.50p 225.00p 217.30p 218.50p 15597
17/06/2015 223.50p 225.00p 222.50p 222.50p 0
16/06/2015 226.50p 226.50p 219.85p 225.00p 5516
15/06/2015 226.50p 226.50p 226.50p 226.50p 0
12/06/2015 226.50p 226.50p 226.50p 226.50p 0
11/06/2015 226.50p 226.50p 224.08p 226.50p 50
10/06/2015 229.00p 230.60p 225.00p 226.50p 9432
09/06/2015 232.50p 233.00p 228.00p 229.00p 18425
08/06/2015 216.00p 239.00p 216.00p 233.00p 55769
05/06/2015 216.00p 218.90p 216.00p 216.00p 1486
04/06/2015 216.00p 220.00p 215.60p 216.00p 2210
03/06/2015 214.50p 220.00p 214.00p 216.00p 24498
02/06/2015 214.00p 218.00p 212.50p 214.50p 4144
01/06/2015 206.00p 220.00p 206.00p 213.50p 28122
29/05/2015 204.00p 210.00p 204.00p 206.00p 820
28/05/2015 204.00p 204.00p 204.00p 204.00p 0
27/05/2015 204.00p 204.00p 204.00p 204.00p 0
26/05/2015 204.00p 204.00p 204.00p 204.00p 1045
22/05/2015 204.00p 210.00p 204.00p 204.00p 6350
21/05/2015 203.00p 207.00p 203.00p 204.00p 5408
20/05/2015 203.00p 208.00p 203.00p 203.00p 2000
19/05/2015 203.00p 208.00p 201.50p 203.00p 9436
18/05/2015 203.00p 208.00p 203.00p 203.00p 2000
15/05/2015 204.00p 207.88p 201.00p 203.00p 4390
14/05/2015 204.00p 204.00p 204.00p 204.00p 0
13/05/2015 205.00p 209.00p 204.00p 204.00p 9238
12/05/2015 210.00p 212.00p 205.00p 205.00p 21566
11/05/2015 195.00p 213.00p 195.00p 213.00p 23998
08/05/2015 194.00p 200.00p 194.00p 195.00p 6466
07/05/2015 194.00p 198.00p 193.00p 194.00p 2223
06/05/2015 190.00p 195.00p 190.00p 194.00p 8805
05/05/2015 185.00p 200.00p 185.00p 189.00p 22248
01/05/2015 184.00p 190.00p 184.00p 185.00p 5105
30/04/2015 184.00p 188.00p 184.00p 184.00p 3800
29/04/2015 181.00p 187.00p 180.50p 184.00p 4238
28/04/2015 177.50p 185.00p 177.50p 181.00p 7631
27/04/2015 176.50p 178.00p 175.25p 177.50p 11652
24/04/2015 172.50p 177.87p 172.50p 176.50p 6436
23/04/2015 172.50p 175.00p 172.50p 172.50p 2939
22/04/2015 172.50p 172.50p 172.50p 172.50p 0
21/04/2015 172.50p 174.00p 171.25p 172.50p 26901
20/04/2015 172.50p 175.00p 172.50p 175.00p 3000
17/04/2015 172.50p 174.00p 171.25p 172.50p 19130
16/04/2015 172.50p 174.00p 171.25p 172.50p 8618
15/04/2015 172.50p 173.00p 171.25p 172.50p 2608
14/04/2015 182.50p 182.50p 170.00p 172.50p 35418
13/04/2015 186.00p 186.00p 174.00p 185.00p 55451
10/04/2015 186.00p 186.00p 183.30p 186.00p 200
09/04/2015 186.00p 186.00p 180.00p 186.00p 10204
08/04/2015 187.00p 187.00p 182.00p 186.00p 17061
07/04/2015 187.00p 187.00p 181.43p 187.00p 4000
02/04/2015 187.00p 187.00p 183.00p 187.00p 2882
01/04/2015 187.00p 187.00p 182.00p 187.00p 8055
31/03/2015 188.50p 188.50p 184.10p 187.00p 12727
30/03/2015 192.50p 192.50p 188.50p 188.50p 2500
27/03/2015 192.50p 195.00p 190.00p 192.50p 3815
26/03/2015 192.50p 193.70p 190.00p 192.50p 25622
25/03/2015 192.50p 193.70p 191.70p 192.50p 2165
24/03/2015 192.50p 192.50p 191.70p 192.50p 668
23/03/2015 192.50p 192.50p 190.00p 192.50p 6272
20/03/2015 192.50p 192.50p 190.00p 192.50p 2500
19/03/2015 194.00p 194.00p 190.00p 192.50p 5520
18/03/2015 194.00p 194.00p 190.00p 194.00p 5074
17/03/2015 195.00p 195.00p 188.00p 191.25p 23217
16/03/2015 195.00p 195.00p 194.00p 195.00p 3360

*Close Price adjusted for both dividends and splits