Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
19/11/2013 185.00p 189.50p 178.00p 185.00p 0
18/11/2013 180.50p 189.50p 178.00p 185.00p 30547
15/11/2013 178.00p 182.75p 178.00p 180.50p 6041
14/11/2013 178.00p 179.50p 178.00p 178.00p 546
13/11/2013 178.00p 178.00p 174.70p 178.00p 2312
12/11/2013 178.00p 179.50p 178.00p 178.00p 1377
11/11/2013 178.00p 179.50p 178.00p 178.00p 4803
08/11/2013 178.00p 179.00p 178.00p 178.00p 0
07/11/2013 178.00p 179.00p 178.00p 178.00p 27
06/11/2013 178.00p 179.00p 172.00p 178.00p 0
05/11/2013 178.00p 179.00p 172.00p 178.00p 6500
04/11/2013 178.00p 178.00p 173.50p 178.00p 500
01/11/2013 178.00p 178.00p 173.00p 178.00p 1908
31/10/2013 181.00p 181.00p 173.00p 178.00p 8080
30/10/2013 181.00p 184.60p 181.00p 181.00p 1613
29/10/2013 180.00p 183.80p 180.00p 181.00p 1363
28/10/2013 180.00p 183.15p 175.50p 180.00p 0
25/10/2013 180.00p 183.15p 175.50p 180.00p 0
24/10/2013 180.00p 183.15p 175.50p 180.00p 4000
23/10/2013 177.50p 180.00p 177.50p 180.00p 22639
22/10/2013 177.50p 179.54p 177.50p 177.50p 5202
21/10/2013 177.50p 178.20p 175.00p 177.50p 10558
18/10/2013 177.50p 177.50p 176.00p 177.50p 8782
17/10/2013 177.50p 178.20p 175.70p 177.50p 1638
16/10/2013 177.50p 177.50p 175.60p 177.50p 0
15/10/2013 177.50p 177.50p 175.60p 177.50p 2000
14/10/2013 177.50p 178.95p 177.50p 177.50p 5841
11/10/2013 177.50p 180.00p 175.00p 177.50p 15035
10/10/2013 177.50p 177.50p 176.00p 177.50p 4900
09/10/2013 177.50p 179.25p 176.00p 177.50p 9005
08/10/2013 177.50p 177.50p 175.00p 177.50p 6743
07/10/2013 177.50p 179.50p 177.50p 177.50p 138
04/10/2013 177.50p 179.50p 177.50p 177.50p 6000
03/10/2013 178.50p 179.50p 176.00p 177.50p 24212
02/10/2013 181.00p 181.00p 177.10p 178.50p 11887
01/10/2013 181.00p 184.20p 181.00p 181.00p 10780
30/09/2013 181.00p 184.00p 181.00p 181.00p 2512
27/09/2013 181.00p 184.00p 178.00p 181.00p 10871
26/09/2013 172.50p 185.00p 171.00p 180.50p 22983
25/09/2013 172.50p 174.50p 172.50p 172.50p 393
24/09/2013 172.50p 172.50p 172.00p 172.50p 7585
23/09/2013 172.50p 175.00p 172.50p 172.50p 2745
20/09/2013 172.50p 172.50p 172.20p 172.50p 3282
19/09/2013 172.00p 174.00p 172.00p 172.50p 6058
18/09/2013 172.00p 172.00p 170.00p 172.00p 21000
17/09/2013 172.00p 172.00p 171.20p 172.00p 1610
16/09/2013 172.50p 173.00p 171.25p 172.00p 17836
13/09/2013 172.50p 175.00p 171.00p 172.50p 0
12/09/2013 171.00p 175.00p 171.00p 172.50p 12106
11/09/2013 171.00p 175.00p 170.00p 171.00p 0
10/09/2013 171.00p 175.00p 170.00p 171.00p 0
09/09/2013 171.00p 175.00p 170.00p 171.00p 17850
06/09/2013 171.00p 171.00p 169.50p 171.00p 0
05/09/2013 171.00p 171.00p 169.50p 171.00p 176
04/09/2013 167.50p 172.50p 167.50p 171.00p 9680
03/09/2013 166.00p 170.00p 166.00p 167.50p 13144
02/09/2013 166.00p 169.70p 165.00p 166.00p 14011
30/08/2013 166.00p 170.00p 166.00p 166.00p 58
29/08/2013 161.50p 168.00p 161.50p 166.00p 9500
28/08/2013 161.50p 165.00p 161.50p 161.50p 2312
27/08/2013 161.50p 165.00p 161.50p 161.50p 1126
23/08/2013 161.50p 166.00p 161.50p 161.50p 5095
22/08/2013 161.50p 161.50p 161.25p 161.50p 0
21/08/2013 161.50p 161.50p 161.25p 161.50p 1756
20/08/2013 161.50p 165.00p 160.17p 161.50p 14199
19/08/2013 158.50p 163.27p 157.00p 161.50p 1954
16/08/2013 156.50p 161.00p 156.50p 158.50p 10765
15/08/2013 149.00p 160.00p 149.00p 156.50p 111158

*Close Price adjusted for both dividends and splits