Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/06/2013 140.50p 140.50p 137.84p 140.50p 0
04/06/2013 140.50p 140.50p 137.84p 140.50p 0
03/06/2013 140.50p 140.50p 137.84p 140.50p 900
31/05/2013 140.50p 144.00p 139.50p 140.50p 0
30/05/2013 139.50p 144.00p 139.50p 140.50p 2756
29/05/2013 139.50p 139.50p 137.50p 139.50p 319
28/05/2013 139.50p 142.00p 139.50p 139.50p 3000
24/05/2013 140.50p 140.50p 137.00p 139.50p 2000
23/05/2013 142.00p 142.70p 140.00p 140.50p 2855
22/05/2013 142.00p 143.00p 141.00p 142.00p 0
21/05/2013 142.00p 143.00p 141.00p 142.00p 7800
20/05/2013 142.50p 142.50p 140.75p 142.00p 2000
17/05/2013 142.50p 144.00p 140.50p 142.50p 5661
16/05/2013 138.50p 145.00p 138.50p 145.00p 32500
15/05/2013 137.00p 140.00p 137.00p 138.50p 43760
14/05/2013 137.00p 141.00p 133.50p 137.00p 0
13/05/2013 133.50p 141.00p 133.50p 137.00p 9853
10/05/2013 131.50p 135.00p 130.50p 133.50p 14017
09/05/2013 131.50p 131.50p 130.50p 131.50p 3000
08/05/2013 131.50p 135.00p 130.50p 131.50p 1417
07/05/2013 131.50p 134.95p 131.50p 131.50p 40
03/05/2013 130.00p 134.00p 130.00p 131.50p 3616
02/05/2013 130.00p 132.00p 128.50p 130.00p 7657
01/05/2013 128.50p 131.60p 128.50p 130.00p 1878
30/04/2013 128.50p 132.44p 128.50p 128.50p 2000
29/04/2013 128.50p 131.65p 127.25p 128.50p 31427
26/04/2013 123.50p 131.34p 123.50p 128.50p 5278
25/04/2013 123.50p 126.60p 123.50p 123.50p 10473
24/04/2013 123.50p 127.00p 123.00p 123.50p 8500
23/04/2013 123.50p 126.95p 123.50p 123.50p 2500
22/04/2013 123.50p 126.65p 121.19p 123.50p 18600
19/04/2013 123.50p 125.50p 123.00p 123.50p 3836
18/04/2013 121.50p 124.75p 121.50p 123.50p 8463
17/04/2013 121.50p 123.39p 121.00p 121.50p 0
16/04/2013 121.50p 123.39p 121.00p 121.50p 15000
15/04/2013 121.50p 121.50p 121.00p 121.50p 0
12/04/2013 121.50p 121.50p 121.00p 121.50p 0
11/04/2013 121.50p 121.50p 121.00p 121.50p 610
10/04/2013 121.50p 123.50p 118.35p 121.50p 4365
09/04/2013 123.50p 124.50p 120.00p 123.50p 4557
08/04/2013 128.50p 129.00p 117.00p 124.50p 15875
05/04/2013 128.50p 130.00p 124.00p 128.50p 249500
04/04/2013 128.50p 131.00p 123.00p 128.50p 48500
03/04/2013 128.50p 131.75p 123.00p 128.50p 1162
02/04/2013 128.50p 130.45p 122.65p 128.50p 7207
28/03/2013 131.50p 131.50p 123.00p 128.50p 5936
27/03/2013 131.50p 131.50p 128.00p 131.50p 232724
26/03/2013 131.50p 131.50p 124.34p 131.50p 0
25/03/2013 131.50p 131.50p 124.34p 131.50p 7819
22/03/2013 135.50p 135.50p 125.05p 131.50p 32867
21/03/2013 135.50p 136.50p 133.00p 135.50p 0
20/03/2013 136.50p 136.50p 133.00p 135.50p 1993
19/03/2013 136.50p 137.00p 133.00p 136.50p 7925
18/03/2013 136.50p 136.50p 133.05p 136.50p 161
15/03/2013 136.50p 136.50p 133.05p 136.50p 3029
14/03/2013 136.50p 138.00p 136.50p 136.50p 1711
13/03/2013 136.50p 138.00p 133.00p 136.50p 21439
12/03/2013 136.50p 138.00p 136.50p 136.50p 587
11/03/2013 136.50p 138.00p 136.50p 136.50p 1433
08/03/2013 136.50p 138.00p 136.50p 136.50p 4319
07/03/2013 136.50p 138.00p 133.05p 136.50p 6245
06/03/2013 136.50p 138.00p 136.50p 136.50p 5950
05/03/2013 139.50p 139.50p 135.00p 136.50p 2400
04/03/2013 142.50p 142.50p 133.00p 139.50p 24348
01/03/2013 139.50p 142.00p 138.00p 139.50p 20100
28/02/2013 139.50p 141.00p 137.00p 139.50p 0
27/02/2013 139.50p 141.00p 137.00p 139.50p 0
26/02/2013 141.00p 141.00p 137.00p 141.00p 7834
25/02/2013 141.00p 145.00p 138.00p 141.00p 19317
22/02/2013 141.00p 145.00p 135.00p 141.00p 37858
21/02/2013 141.00p 145.00p 138.00p 141.00p 16739
20/02/2013 142.50p 142.50p 137.00p 140.00p 10000
19/02/2013 142.50p 142.50p 140.75p 142.50p 0
18/02/2013 142.50p 142.50p 140.75p 142.50p 830
15/02/2013 142.50p 142.50p 140.75p 142.50p 2464
14/02/2013 140.00p 143.00p 140.00p 142.50p 16600
13/02/2013 140.00p 141.75p 135.00p 140.00p 5241
12/02/2013 144.00p 144.00p 140.00p 140.00p 2500
11/02/2013 144.00p 144.00p 144.00p 144.00p 10000
08/02/2013 144.00p 144.40p 140.00p 144.00p 5739
07/02/2013 144.00p 144.00p 140.00p 144.00p 230
06/02/2013 144.00p 144.00p 144.00p 144.00p 1600
05/02/2013 146.50p 146.50p 140.00p 144.00p 23525
04/02/2013 146.50p 146.50p 140.00p 146.50p 20190
01/02/2013 146.50p 146.50p 146.00p 146.50p 0
31/01/2013 146.50p 146.50p 146.00p 146.50p 3954
30/01/2013 146.50p 146.50p 143.00p 146.50p 0
29/01/2013 146.50p 146.50p 143.00p 146.50p 6350
28/01/2013 146.50p 146.50p 140.00p 146.50p 0
25/01/2013 146.50p 146.50p 140.00p 146.50p 14000
24/01/2013 146.50p 149.00p 146.50p 146.50p 1940
23/01/2013 146.50p 147.00p 146.50p 146.50p 4866
22/01/2013 146.50p 146.50p 143.00p 146.50p 7300
21/01/2013 146.50p 148.00p 143.70p 146.50p 0
18/01/2013 146.50p 148.00p 143.70p 146.50p 0
17/01/2013 146.50p 148.00p 143.70p 146.50p 2000
16/01/2013 146.50p 146.50p 143.00p 146.50p 6500
15/01/2013 146.50p 149.16p 146.50p 146.50p 0
14/01/2013 146.50p 149.16p 146.50p 146.50p 4762
11/01/2013 145.00p 148.00p 140.00p 146.50p 13575
10/01/2013 145.00p 147.00p 145.00p 145.00p 0
09/01/2013 145.00p 147.00p 145.00p 145.00p 1000
08/01/2013 145.00p 147.25p 145.00p 145.00p 3500
07/01/2013 145.00p 147.00p 141.00p 145.00p 10238
04/01/2013 137.50p 147.25p 137.50p 145.00p 7308
03/01/2013 135.00p 139.97p 132.00p 137.50p 29585
02/01/2013 133.50p 133.50p 132.00p 133.50p 5315
31/12/2012 133.50p 133.50p 132.75p 133.50p 0
28/12/2012 133.50p 133.50p 132.75p 133.50p 0
27/12/2012 133.50p 133.50p 132.75p 133.50p 371
24/12/2012 131.00p 133.50p 131.00p 133.50p 11972
21/12/2012 131.00p 132.00p 131.00p 131.00p 10000
20/12/2012 131.00p 131.00p 125.00p 131.00p 2300
19/12/2012 132.50p 132.50p 127.12p 132.50p 1113
18/12/2012 132.50p 132.50p 125.00p 132.50p 0
17/12/2012 132.50p 132.50p 125.00p 132.50p 0
14/12/2012 132.50p 132.50p 125.00p 132.50p 0
13/12/2012 132.50p 132.50p 125.00p 132.50p 17350
12/12/2012 132.50p 132.50p 125.00p 132.50p 40000
11/12/2012 132.50p 132.50p 127.75p 132.50p 0
10/12/2012 132.50p 132.50p 127.75p 132.50p 800
07/12/2012 132.50p 132.50p 127.75p 132.50p 0
06/12/2012 132.50p 132.50p 127.75p 132.50p 1207
05/12/2012 132.50p 132.50p 128.00p 132.50p 60
04/12/2012 132.50p 132.50p 127.75p 132.50p 6136
03/12/2012 132.50p 132.50p 127.75p 132.50p 267
30/11/2012 132.50p 132.50p 127.25p 132.50p 0
29/11/2012 132.50p 132.50p 127.25p 132.50p 10100
28/11/2012 132.50p 132.50p 126.50p 132.50p 0
27/11/2012 132.50p 132.50p 126.50p 132.50p 2327
26/11/2012 132.50p 137.00p 132.50p 132.50p 73400
23/11/2012 132.50p 137.00p 132.50p 132.50p 0
22/11/2012 132.50p 137.00p 132.50p 132.50p 16
21/11/2012 132.50p 137.00p 132.50p 132.50p 424
20/11/2012 132.50p 134.00p 132.50p 132.50p 1122
19/11/2012 132.50p 134.00p 126.50p 132.50p 3525
16/11/2012 132.50p 134.00p 132.50p 132.50p 18775
15/11/2012 132.50p 132.50p 125.00p 132.50p 0
14/11/2012 132.50p 132.50p 125.00p 132.50p 0
13/11/2012 132.50p 132.50p 125.00p 132.50p 1211
12/11/2012 132.50p 132.50p 125.00p 132.50p 120000
09/11/2012 133.50p 134.00p 132.50p 132.50p 1000
08/11/2012 133.50p 134.00p 128.50p 133.50p 6245
07/11/2012 133.50p 133.50p 124.00p 133.50p 20000
06/11/2012 133.50p 133.50p 125.00p 133.50p 0
05/11/2012 133.50p 133.50p 125.00p 133.50p 17600
02/11/2012 133.50p 133.50p 128.50p 133.50p 183
01/11/2012 133.50p 133.50p 127.00p 133.50p 0
31/10/2012 133.50p 133.50p 127.00p 133.50p 0
30/10/2012 133.50p 133.50p 127.00p 133.50p 4200
29/10/2012 133.50p 136.00p 133.50p 133.50p 0
26/10/2012 133.50p 136.00p 133.50p 133.50p 675
25/10/2012 133.50p 133.50p 128.50p 133.50p 5000
24/10/2012 133.50p 133.50p 129.36p 133.50p 2800
23/10/2012 133.50p 138.00p 133.50p 133.50p 0
22/10/2012 133.50p 138.00p 133.50p 133.50p 6700
19/10/2012 133.50p 134.50p 131.77p 133.50p 0
18/10/2012 134.50p 134.50p 131.77p 133.50p 12000
17/10/2012 134.50p 135.00p 134.50p 134.50p 1800
16/10/2012 136.00p 140.08p 132.20p 136.00p 2213
15/10/2012 136.00p 141.80p 132.20p 136.00p 31023
12/10/2012 136.00p 136.00p 131.91p 136.00p 4400
11/10/2012 136.00p 141.80p 136.00p 136.00p 2199
10/10/2012 136.00p 136.00p 134.50p 136.00p 120000
09/10/2012 136.00p 140.20p 134.50p 136.00p 0
08/10/2012 134.50p 140.20p 134.50p 136.00p 2973
05/10/2012 134.50p 134.50p 128.50p 134.50p 1703
04/10/2012 138.00p 138.00p 131.20p 134.50p 446713
03/10/2012 138.00p 138.00p 138.00p 138.00p 200000
02/10/2012 138.00p 141.92p 138.00p 138.00p 1000
01/10/2012 134.50p 140.00p 134.50p 138.00p 8073
28/09/2012 131.00p 135.88p 131.00p 134.50p 1643
27/09/2012 131.00p 134.00p 126.60p 131.00p 0
26/09/2012 131.00p 134.00p 126.60p 131.00p 2000
25/09/2012 131.00p 131.00p 126.44p 131.00p 0
24/09/2012 131.00p 131.00p 126.44p 131.00p 1586
21/09/2012 131.00p 135.00p 126.44p 131.00p 0
20/09/2012 131.00p 135.00p 126.44p 131.00p 0
19/09/2012 131.00p 135.00p 126.44p 131.00p 7733
18/09/2012 130.50p 133.00p 130.50p 131.00p 10000
17/09/2012 129.00p 130.50p 124.00p 130.50p 3800
14/09/2012 129.00p 129.00p 124.00p 129.00p 3873
13/09/2012 129.00p 132.00p 122.50p 129.00p 22929
12/09/2012 129.00p 129.00p 124.00p 129.00p 7760
11/09/2012 129.00p 130.00p 129.00p 129.00p 0
10/09/2012 129.00p 130.00p 129.00p 129.00p 553
07/09/2012 125.50p 130.00p 123.00p 129.00p 28686
06/09/2012 125.50p 129.50p 125.50p 125.50p 6000
05/09/2012 122.50p 125.00p 122.50p 125.00p 0
04/09/2012 122.50p 125.00p 122.50p 122.50p 1586
03/09/2012 124.00p 124.00p 120.50p 122.50p 1113
31/08/2012 124.00p 124.00p 118.00p 124.00p 0
30/08/2012 124.00p 124.00p 118.00p 124.00p 76313
29/08/2012 124.00p 124.00p 122.05p 124.00p 3828
28/08/2012 124.00p 124.00p 122.00p 124.00p 0
24/08/2012 124.00p 124.00p 122.00p 124.00p 13054
23/08/2012 124.00p 127.00p 123.00p 124.00p 0
22/08/2012 126.00p 127.00p 123.00p 124.00p 24479
21/08/2012 126.00p 126.00p 120.00p 126.00p 0
20/08/2012 126.00p 126.00p 120.00p 126.00p 1500

*Close Price adjusted for both dividends and splits