Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/09/2014 141.50p 142.00p 141.50p 141.50p 2790
04/09/2014 142.50p 142.50p 138.00p 141.50p 3850
03/09/2014 142.50p 142.50p 142.50p 142.50p 0
02/09/2014 144.00p 144.00p 138.00p 142.50p 2750
01/09/2014 144.00p 144.00p 138.00p 144.00p 6400
29/08/2014 144.00p 144.00p 144.00p 144.00p 0
28/08/2014 144.00p 144.00p 144.00p 144.00p 0
27/08/2014 144.00p 144.00p 144.00p 144.00p 0
26/08/2014 144.00p 144.00p 140.44p 144.00p 4070
22/08/2014 144.00p 148.00p 144.00p 144.00p 3500
21/08/2014 144.00p 144.00p 144.00p 144.00p 0
20/08/2014 144.00p 144.00p 138.99p 144.00p 81526
19/08/2014 144.00p 144.00p 144.00p 144.00p 0
18/08/2014 144.00p 144.00p 143.70p 144.00p 1174
15/08/2014 144.00p 145.84p 140.00p 144.00p 14800
14/08/2014 144.00p 144.00p 144.00p 144.00p 1000
13/08/2014 144.00p 144.00p 144.00p 144.00p 0
12/08/2014 144.00p 144.00p 144.00p 144.00p 29400
11/08/2014 144.00p 144.00p 143.00p 144.00p 2750
08/08/2014 144.00p 144.00p 144.00p 144.00p 0
07/08/2014 144.00p 144.00p 144.00p 144.00p 0
06/08/2014 144.00p 144.00p 140.30p 144.00p 0
05/08/2014 144.00p 144.00p 140.30p 144.00p 1300
04/08/2014 144.00p 144.00p 144.00p 144.00p 0
01/08/2014 144.00p 144.00p 144.00p 144.00p 3000
31/07/2014 145.00p 145.00p 143.00p 144.00p 3110
30/07/2014 145.00p 145.00p 144.30p 145.00p 3200
29/07/2014 145.00p 145.00p 140.00p 145.00p 3749
28/07/2014 145.00p 145.00p 144.40p 145.00p 16000
25/07/2014 145.00p 145.00p 138.00p 145.00p 8200
24/07/2014 148.50p 148.50p 145.00p 145.00p 6405
23/07/2014 150.00p 150.00p 147.00p 148.50p 15758
22/07/2014 150.00p 150.00p 147.00p 150.00p 1000
21/07/2014 150.00p 150.00p 148.70p 150.00p 2000
18/07/2014 150.00p 150.00p 146.88p 150.00p 0
17/07/2014 150.00p 150.00p 146.88p 150.00p 0
16/07/2014 150.00p 150.00p 146.88p 150.00p 1904
15/07/2014 150.00p 150.00p 149.00p 150.00p 0
14/07/2014 150.00p 150.00p 149.00p 150.00p 1640
11/07/2014 150.00p 150.66p 147.00p 150.00p 12620
10/07/2014 151.00p 151.00p 143.00p 149.00p 10000
09/07/2014 151.00p 151.00p 147.00p 151.00p 1000
08/07/2014 151.00p 151.00p 147.00p 151.00p 6530
07/07/2014 153.50p 153.50p 147.00p 151.00p 1724
04/07/2014 155.00p 155.00p 148.00p 153.50p 5288
03/07/2014 155.00p 155.00p 150.00p 155.00p 8375
02/07/2014 155.00p 155.00p 150.50p 155.00p 0
01/07/2014 155.00p 155.00p 150.50p 155.00p 1687
30/06/2014 156.50p 156.50p 153.00p 155.00p 3500
27/06/2014 156.50p 156.50p 153.35p 156.50p 0
26/06/2014 156.50p 156.50p 153.35p 156.50p 0
25/06/2014 156.50p 156.50p 153.35p 156.50p 0
24/06/2014 156.50p 156.50p 153.35p 156.50p 1000
23/06/2014 155.50p 158.00p 154.84p 156.50p 1338
20/06/2014 155.50p 156.50p 152.00p 155.50p 0
19/06/2014 156.50p 156.50p 152.00p 155.50p 3854
18/06/2014 156.50p 156.50p 153.35p 156.50p 0
17/06/2014 156.50p 156.50p 153.35p 156.50p 1000
16/06/2014 156.50p 156.50p 153.00p 156.50p 2691
13/06/2014 156.50p 156.50p 153.00p 156.50p 18207
12/06/2014 156.50p 156.50p 153.35p 156.50p 1000
11/06/2014 156.50p 156.50p 156.00p 156.50p 4027
10/06/2014 156.50p 156.50p 153.00p 156.50p 1917
09/06/2014 156.50p 156.50p 153.28p 156.50p 238
06/06/2014 156.50p 156.50p 153.00p 156.50p 4531
05/06/2014 156.50p 156.50p 156.00p 156.50p 320
04/06/2014 156.50p 156.50p 153.00p 156.50p 0
03/06/2014 156.50p 156.50p 153.00p 156.50p 3400
02/06/2014 156.50p 156.50p 156.33p 156.50p 1791
30/05/2014 156.50p 158.00p 156.50p 156.50p 0
29/05/2014 156.50p 158.00p 156.50p 156.50p 5880
28/05/2014 155.00p 156.50p 155.00p 156.50p 1550
27/05/2014 155.00p 155.80p 153.00p 155.00p 669
23/05/2014 155.00p 155.80p 153.00p 155.00p 1274
22/05/2014 155.00p 155.50p 153.20p 155.00p 902186
21/05/2014 155.00p 155.24p 153.50p 155.00p 0
20/05/2014 155.00p 155.24p 153.50p 155.00p 0
19/05/2014 153.50p 155.24p 153.50p 155.00p 5719
16/05/2014 153.50p 154.00p 153.00p 153.50p 5646
15/05/2014 153.50p 153.78p 153.50p 153.50p 0
14/05/2014 153.50p 153.78p 153.50p 153.50p 0
13/05/2014 153.50p 153.78p 153.50p 153.50p 0
12/05/2014 153.50p 153.78p 153.50p 153.50p 432
09/05/2014 153.50p 154.00p 153.50p 153.50p 4146
08/05/2014 154.50p 154.50p 150.00p 153.50p 3000
07/05/2014 153.50p 154.83p 151.00p 154.50p 10000
06/05/2014 153.50p 155.00p 151.00p 153.50p 769
02/05/2014 153.50p 153.50p 150.00p 153.50p 3000
01/05/2014 153.50p 154.69p 153.50p 153.50p 500
30/04/2014 153.50p 154.69p 150.40p 153.50p 0
29/04/2014 153.50p 154.69p 150.40p 153.50p 0
28/04/2014 154.00p 154.69p 150.40p 153.50p 4354
25/04/2014 154.00p 154.00p 151.00p 154.00p 2972
24/04/2014 154.00p 155.60p 151.00p 154.00p 5955
23/04/2014 154.00p 154.00p 150.88p 154.00p 200
22/04/2014 154.00p 155.60p 150.88p 154.00p 3356
17/04/2014 154.00p 156.00p 152.00p 154.00p 2337
16/04/2014 154.00p 155.00p 152.00p 154.00p 29000
15/04/2014 154.00p 154.00p 152.00p 154.00p 10000
14/04/2014 154.00p 157.58p 154.00p 154.00p 23055
11/04/2014 152.50p 154.00p 152.00p 154.00p 21250
10/04/2014 153.00p 153.75p 150.25p 152.50p 7750
09/04/2014 154.00p 155.00p 152.00p 153.00p 0
08/04/2014 154.50p 155.00p 152.00p 154.50p 18600
07/04/2014 154.50p 154.50p 152.00p 154.50p 5834
04/04/2014 154.50p 154.50p 152.25p 154.50p 3637
03/04/2014 154.50p 154.50p 152.05p 154.50p 0
02/04/2014 154.50p 154.50p 152.05p 154.50p 2900
01/04/2014 154.50p 157.00p 154.50p 154.50p 5980
31/03/2014 154.50p 154.50p 152.70p 154.50p 0
28/03/2014 154.50p 154.50p 152.70p 154.50p 0
27/03/2014 154.50p 154.50p 152.70p 154.50p 2400
26/03/2014 154.50p 156.00p 152.50p 154.50p 0
25/03/2014 154.50p 156.00p 152.50p 154.50p 3290
24/03/2014 154.50p 154.50p 152.50p 154.50p 2200
21/03/2014 154.50p 154.50p 152.50p 154.50p 900
20/03/2014 154.50p 156.75p 154.50p 154.50p 563
19/03/2014 154.50p 154.50p 153.50p 154.50p 60000
18/03/2014 154.50p 156.75p 154.50p 154.50p 0
17/03/2014 154.50p 156.75p 154.50p 154.50p 1556
14/03/2014 154.50p 156.00p 154.50p 154.50p 6300
13/03/2014 154.50p 156.75p 154.50p 154.50p 0
12/03/2014 154.50p 156.75p 154.50p 154.50p 627
11/03/2014 154.50p 156.74p 154.00p 154.50p 26300
10/03/2014 154.50p 156.80p 153.20p 154.50p 4533
07/03/2014 154.50p 154.50p 152.00p 154.50p 10800
06/03/2014 154.50p 156.75p 154.50p 154.50p 1071
05/03/2014 154.50p 159.50p 154.50p 154.50p 9570
04/03/2014 154.50p 156.74p 152.00p 154.50p 0
03/03/2014 154.50p 156.74p 152.00p 154.50p 13250
28/02/2014 156.00p 157.40p 154.00p 154.50p 0
27/02/2014 156.00p 157.40p 154.00p 156.00p 13000
26/02/2014 156.00p 159.54p 154.00p 156.00p 7874
25/02/2014 154.50p 156.00p 152.00p 154.50p 23300
24/02/2014 154.50p 154.50p 150.00p 154.50p 6224
21/02/2014 154.50p 156.00p 154.50p 154.50p 0
20/02/2014 154.50p 156.00p 154.50p 154.50p 5000
19/02/2014 154.50p 157.00p 152.50p 154.50p 0
18/02/2014 154.50p 157.00p 152.50p 154.50p 13375
17/02/2014 156.00p 157.59p 154.00p 154.50p 9367
14/02/2014 156.00p 158.47p 154.00p 156.00p 27901
13/02/2014 157.00p 159.60p 156.00p 156.00p 0
12/02/2014 156.00p 159.60p 156.00p 156.00p 2486
11/02/2014 156.00p 160.00p 154.00p 156.00p 13000
10/02/2014 156.00p 160.00p 154.00p 156.00p 22000
07/02/2014 156.00p 158.56p 156.00p 156.00p 0
06/02/2014 156.00p 158.56p 156.00p 156.00p 1255
05/02/2014 156.00p 157.00p 154.50p 156.00p 0
04/02/2014 155.00p 157.00p 154.50p 156.00p 24076
03/02/2014 155.00p 155.00p 152.00p 155.00p 7765
31/01/2014 155.00p 155.18p 155.00p 155.00p 10900
30/01/2014 155.00p 155.00p 155.00p 155.00p 4755
29/01/2014 155.00p 155.95p 150.00p 155.00p 16958
28/01/2014 157.50p 161.00p 155.00p 155.00p 0
27/01/2014 161.00p 161.00p 155.00p 157.50p 2900
24/01/2014 161.50p 161.50p 158.35p 161.00p 3114
23/01/2014 163.50p 163.50p 158.00p 161.50p 3734
22/01/2014 163.50p 164.10p 155.00p 163.50p 9759
21/01/2014 165.50p 165.50p 163.00p 163.50p 5405
20/01/2014 166.50p 168.22p 164.00p 166.50p 20800
17/01/2014 168.00p 168.22p 164.00p 167.50p 129000
16/01/2014 168.00p 172.50p 165.00p 168.00p 56150
15/01/2014 168.00p 168.80p 163.00p 168.00p 108221
14/01/2014 165.00p 165.00p 161.00p 163.50p 2600
13/01/2014 164.00p 165.00p 164.00p 165.00p 6087
10/01/2014 166.50p 167.00p 160.08p 164.00p 31544
09/01/2014 172.50p 172.50p 165.00p 166.50p 3572
08/01/2014 172.50p 172.90p 169.84p 172.50p 0
07/01/2014 172.50p 172.90p 169.84p 172.50p 21767
06/01/2014 172.50p 173.00p 172.50p 172.50p 90000
03/01/2014 172.50p 173.00p 172.50p 172.50p 0
02/01/2014 172.50p 173.00p 172.50p 172.50p 700
31/12/2013 172.50p 172.50p 170.65p 172.50p 0
30/12/2013 172.50p 172.50p 170.65p 172.50p 1086
27/12/2013 172.50p 173.75p 172.50p 172.50p 1726
24/12/2013 172.50p 173.75p 170.00p 172.50p 0
23/12/2013 172.50p 173.75p 170.00p 172.50p 5316
20/12/2013 172.50p 172.50p 171.00p 172.50p 2100
19/12/2013 172.50p 175.00p 170.00p 172.50p 0
18/12/2013 172.50p 175.00p 170.00p 172.50p 9822
17/12/2013 172.50p 175.00p 172.50p 172.50p 23700
16/12/2013 172.50p 173.57p 170.00p 172.50p 1823
13/12/2013 178.50p 179.00p 172.50p 172.50p 2260
12/12/2013 178.50p 178.50p 176.00p 178.50p 3670
11/12/2013 178.50p 178.50p 176.00p 178.50p 137
10/12/2013 178.50p 178.50p 176.00p 178.50p 0
09/12/2013 178.50p 178.50p 176.00p 178.50p 0
06/12/2013 178.50p 178.50p 176.00p 178.50p 1000
05/12/2013 178.50p 180.00p 173.00p 178.50p 7733
04/12/2013 182.50p 182.50p 175.00p 178.50p 2500
03/12/2013 182.50p 188.00p 180.00p 182.50p 100
02/12/2013 185.00p 188.00p 180.00p 182.50p 9600
29/11/2013 185.00p 188.00p 185.00p 185.00p 914
28/11/2013 185.00p 185.00p 181.50p 185.00p 0
27/11/2013 185.00p 185.00p 181.50p 185.00p 1400
26/11/2013 185.00p 185.00p 180.00p 185.00p 10000
25/11/2013 185.00p 188.90p 180.50p 185.00p 800
22/11/2013 185.00p 190.00p 185.00p 185.00p 3000
21/11/2013 185.00p 187.60p 178.00p 185.00p 46748
20/11/2013 185.00p 187.60p 185.00p 185.00p 5000

*Close Price adjusted for both dividends and splits