Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/08/2012 126.00p 126.00p 126.00p 126.00p 6100
16/08/2012 126.00p 126.75p 126.00p 126.00p 1000
15/08/2012 128.50p 130.00p 125.00p 126.00p 0
14/08/2012 130.00p 130.00p 125.00p 128.50p 3000
13/08/2012 130.00p 130.00p 125.00p 130.00p 2451
10/08/2012 130.00p 130.00p 125.00p 130.00p 0
09/08/2012 130.00p 130.00p 125.00p 130.00p 49000
08/08/2012 130.00p 130.00p 125.00p 130.00p 1886
07/08/2012 130.00p 130.00p 125.00p 130.00p 0
06/08/2012 130.00p 130.00p 125.00p 130.00p 8000
03/08/2012 130.00p 130.00p 126.60p 130.00p 0
02/08/2012 130.00p 130.00p 126.60p 130.00p 2700
01/08/2012 130.00p 130.00p 127.00p 130.00p 0
31/07/2012 130.00p 130.00p 127.00p 130.00p 325
30/07/2012 130.00p 132.80p 127.00p 130.00p 5115
27/07/2012 130.00p 130.00p 128.00p 130.00p 0
26/07/2012 130.00p 130.00p 128.00p 130.00p 1000
25/07/2012 130.00p 133.00p 130.00p 130.00p 2236
24/07/2012 130.00p 133.00p 130.00p 130.00p 0
23/07/2012 130.00p 133.00p 130.00p 130.00p 0
20/07/2012 130.00p 133.00p 130.00p 130.00p 0
19/07/2012 130.00p 133.00p 130.00p 130.00p 860
18/07/2012 130.00p 133.00p 130.00p 130.00p 2307
17/07/2012 130.00p 130.00p 127.00p 130.00p 0
16/07/2012 130.00p 130.00p 127.00p 130.00p 0
13/07/2012 130.00p 130.00p 127.00p 130.00p 1
12/07/2012 130.00p 134.50p 130.00p 130.00p 14
11/07/2012 130.00p 130.00p 127.00p 130.00p 0
10/07/2012 130.00p 130.00p 127.00p 130.00p 0
09/07/2012 130.00p 130.00p 127.00p 130.00p 0
06/07/2012 130.00p 130.00p 127.00p 130.00p 500
05/07/2012 130.00p 134.50p 130.00p 130.00p 0
04/07/2012 130.00p 134.50p 130.00p 130.00p 75
03/07/2012 130.00p 130.00p 127.00p 130.00p 0
02/07/2012 130.00p 130.00p 127.00p 130.00p 0
29/06/2012 130.00p 130.00p 127.00p 130.00p 0
28/06/2012 130.00p 130.00p 127.00p 130.00p 5000
27/06/2012 130.00p 135.00p 127.00p 130.00p 3561
26/06/2012 130.00p 134.50p 127.00p 130.00p 0
25/06/2012 130.00p 134.50p 127.00p 130.00p 4030
22/06/2012 130.00p 130.00p 127.00p 130.00p 761
21/06/2012 125.00p 134.25p 125.00p 130.00p 10845
20/06/2012 125.00p 135.00p 124.00p 125.00p 24278
19/06/2012 122.50p 128.00p 122.50p 122.50p 5500
18/06/2012 123.50p 124.04p 120.00p 122.50p 47323
15/06/2012 131.00p 131.00p 122.00p 123.50p 17154
14/06/2012 131.00p 131.00p 125.00p 131.00p 1600
13/06/2012 135.00p 135.00p 125.00p 131.00p 8000
12/06/2012 136.00p 136.00p 132.00p 135.00p 1750
11/06/2012 138.50p 138.50p 130.00p 136.00p 13648
08/06/2012 138.50p 140.00p 131.00p 138.50p 0
07/06/2012 140.00p 140.00p 131.00p 138.50p 6060
06/06/2012 140.00p 140.00p 135.00p 140.00p 0
01/06/2012 140.00p 140.00p 135.00p 140.00p 10600
31/05/2012 140.00p 145.00p 140.00p 140.00p 0
30/05/2012 142.50p 145.00p 140.00p 140.00p 13000
29/05/2012 142.50p 142.50p 140.25p 142.50p 150000
28/05/2012 142.50p 144.00p 135.75p 142.50p 20692
25/05/2012 146.00p 146.00p 135.15p 142.50p 12118
24/05/2012 152.50p 152.50p 140.00p 146.00p 20945
23/05/2012 170.00p 170.00p 168.00p 170.00p 2490
22/05/2012 170.00p 174.00p 170.00p 170.00p 0
21/05/2012 170.00p 174.00p 170.00p 170.00p 0
18/05/2012 170.00p 174.00p 170.00p 170.00p 0
17/05/2012 170.00p 174.00p 170.00p 170.00p 1140
16/05/2012 171.50p 174.00p 168.00p 170.00p 13500
15/05/2012 173.50p 175.00p 167.50p 171.50p 14829
14/05/2012 173.50p 176.00p 173.50p 173.50p 5245
11/05/2012 173.50p 176.00p 173.50p 173.50p 328
10/05/2012 173.50p 176.00p 173.50p 173.50p 121
09/05/2012 173.50p 176.00p 167.00p 173.50p 15635
08/05/2012 173.50p 177.27p 169.00p 173.50p 2416
04/05/2012 173.50p 173.50p 169.73p 173.50p 15000
03/05/2012 173.50p 173.50p 171.00p 173.50p 3000
02/05/2012 173.50p 173.50p 171.00p 173.50p 1930
01/05/2012 173.50p 173.50p 170.00p 173.50p 10000
30/04/2012 173.50p 178.50p 173.50p 173.50p 216
27/04/2012 173.50p 178.00p 171.68p 173.50p 4859
26/04/2012 173.50p 173.50p 171.00p 173.50p 0
25/04/2012 173.50p 173.50p 171.00p 173.50p 605
24/04/2012 173.50p 173.50p 172.00p 173.50p 0
23/04/2012 173.50p 173.50p 172.00p 173.50p 413
20/04/2012 173.50p 174.50p 172.00p 173.50p 0
19/04/2012 173.50p 174.50p 172.00p 173.50p 0
18/04/2012 173.50p 174.50p 172.00p 173.50p 0
17/04/2012 174.50p 174.50p 172.00p 173.50p 32315
16/04/2012 174.50p 174.50p 172.00p 174.50p 354926
13/04/2012 174.50p 182.00p 173.00p 174.50p 9416
12/04/2012 174.50p 180.00p 173.00p 174.50p 18438
11/04/2012 174.50p 174.50p 167.00p 174.50p 20000
10/04/2012 174.50p 182.00p 173.00p 174.50p 0
05/04/2012 174.50p 182.00p 173.00p 174.50p 12539
04/04/2012 174.50p 174.50p 173.00p 174.50p 14032
03/04/2012 174.50p 182.00p 174.50p 174.50p 1600
02/04/2012 174.50p 182.00p 172.00p 174.50p 21777
30/03/2012 174.50p 180.00p 172.00p 174.50p 2900
29/03/2012 174.50p 181.00p 172.00p 174.50p 10555
28/03/2012 174.50p 181.00p 172.00p 174.50p 11157
27/03/2012 173.50p 183.00p 171.05p 174.50p 4083
26/03/2012 172.50p 178.00p 171.00p 173.50p 22748
23/03/2012 166.50p 179.85p 163.00p 172.50p 290483
22/03/2012 166.50p 166.50p 163.00p 166.50p 7900
21/03/2012 166.50p 172.00p 159.65p 166.50p 0
20/03/2012 165.50p 172.00p 159.65p 166.50p 3150
19/03/2012 165.50p 170.75p 161.00p 165.50p 9114
16/03/2012 165.50p 169.00p 161.00p 165.50p 165850
15/03/2012 165.50p 169.00p 165.50p 165.50p 29311
14/03/2012 165.50p 165.50p 161.00p 165.50p 0
13/03/2012 165.50p 165.50p 161.00p 165.50p 2279
12/03/2012 165.50p 170.00p 160.25p 165.50p 4157
09/03/2012 164.00p 165.50p 160.00p 165.50p 24754
08/03/2012 164.00p 164.00p 162.00p 164.00p 5250
07/03/2012 165.50p 165.50p 159.00p 164.00p 0
06/03/2012 165.50p 165.50p 159.00p 165.50p 15249
05/03/2012 165.50p 170.00p 161.00p 165.50p 1060
02/03/2012 165.50p 165.50p 161.00p 165.50p 0
01/03/2012 165.50p 165.50p 161.00p 165.50p 0
29/02/2012 165.50p 165.50p 161.00p 165.50p 0
28/02/2012 165.50p 165.50p 161.00p 165.50p 491
27/02/2012 163.50p 165.50p 161.00p 165.50p 593500
24/02/2012 161.00p 170.00p 160.00p 163.50p 2447
23/02/2012 161.00p 165.00p 158.20p 161.00p 16045
22/02/2012 161.00p 165.00p 161.00p 161.00p 5700
21/02/2012 159.00p 164.00p 157.56p 161.00p 3620
20/02/2012 155.50p 163.00p 154.72p 159.00p 3257
17/02/2012 152.50p 154.00p 151.60p 154.00p 13837
16/02/2012 149.50p 157.00p 149.50p 152.00p 7000
15/02/2012 149.50p 155.00p 149.50p 149.50p 2127
14/02/2012 149.50p 155.00p 149.50p 149.50p 560
13/02/2012 149.50p 157.00p 147.00p 149.50p 0
10/02/2012 149.50p 157.00p 147.00p 149.50p 4271
09/02/2012 149.50p 149.50p 146.50p 149.50p 1200
08/02/2012 149.50p 157.00p 146.00p 149.50p 3760
07/02/2012 149.50p 157.00p 149.50p 149.50p 10
06/02/2012 149.50p 157.00p 149.50p 149.50p 5260
03/02/2012 149.50p 155.95p 149.50p 149.50p 3182
02/02/2012 149.50p 149.50p 145.15p 149.50p 0
01/02/2012 149.50p 149.50p 145.15p 149.50p 3251
31/01/2012 149.50p 155.00p 144.73p 149.50p 0
30/01/2012 148.50p 155.00p 144.73p 149.50p 0
27/01/2012 148.50p 155.00p 144.73p 148.50p 3100
26/01/2012 142.50p 153.00p 142.50p 148.50p 32000
25/01/2012 153.50p 156.00p 145.00p 153.50p 0
24/01/2012 156.00p 156.00p 145.00p 153.50p 8000
23/01/2012 156.00p 156.00p 152.00p 156.00p 2337
20/01/2012 156.00p 156.00p 152.00p 156.00p 2113
19/01/2012 156.00p 158.00p 152.00p 156.00p 10588
18/01/2012 156.00p 158.50p 155.50p 156.00p 0
17/01/2012 156.00p 158.50p 155.50p 156.00p 0
16/01/2012 156.00p 158.50p 155.50p 156.00p 0
13/01/2012 158.50p 158.50p 155.50p 156.00p 4000
12/01/2012 160.00p 160.00p 154.46p 158.50p 2449
11/01/2012 162.50p 162.50p 152.00p 160.00p 5596
10/01/2012 168.00p 168.00p 160.00p 162.50p 3888
09/01/2012 168.00p 168.00p 166.00p 168.00p 0
06/01/2012 168.00p 168.00p 166.00p 168.00p 0
05/01/2012 168.00p 168.00p 166.00p 168.00p 22332
04/01/2012 168.00p 169.00p 163.80p 168.00p 0
03/01/2012 168.00p 169.00p 163.80p 168.00p 23018
30/12/2011 170.00p 170.00p 163.00p 163.00p 10000
29/12/2011 170.00p 170.00p 163.00p 170.00p 0
28/12/2011 168.50p 168.50p 163.00p 168.50p 0
23/12/2011 168.50p 168.50p 163.00p 163.00p 6210
22/12/2011 168.50p 171.17p 167.50p 168.50p 0
21/12/2011 168.50p 171.17p 167.50p 168.50p 142000
20/12/2011 168.50p 169.50p 162.00p 168.50p 0
19/12/2011 169.50p 169.50p 162.00p 168.50p 11226
16/12/2011 169.50p 169.50p 162.15p 169.50p 179
15/12/2011 169.50p 169.50p 163.65p 169.50p 1600
14/12/2011 169.50p 169.50p 163.65p 169.50p 0
13/12/2011 169.50p 169.50p 163.65p 169.50p 0
12/12/2011 169.50p 169.50p 163.65p 169.50p 935
09/12/2011 169.50p 169.50p 162.00p 169.50p 7500
08/12/2011 169.50p 175.00p 169.50p 169.50p 0
07/12/2011 169.50p 175.00p 169.50p 169.50p 1238
06/12/2011 169.50p 169.50p 164.00p 169.50p 1400
05/12/2011 169.50p 175.00p 169.50p 169.50p 0
02/12/2011 169.50p 175.00p 169.50p 169.50p 0
01/12/2011 169.50p 175.00p 169.50p 169.50p 150
30/11/2011 169.50p 175.00p 169.50p 169.50p 0
29/11/2011 169.50p 175.00p 169.50p 169.50p 11
28/11/2011 169.50p 169.50p 164.00p 169.50p 0
25/11/2011 169.50p 169.50p 164.00p 169.50p 741
24/11/2011 169.50p 174.00p 168.00p 169.50p 261254
23/11/2011 171.00p 171.00p 164.00p 169.50p 1500
22/11/2011 171.00p 172.50p 166.92p 171.00p 0
21/11/2011 172.50p 172.50p 166.92p 171.00p 6648
18/11/2011 172.50p 176.91p 172.50p 172.50p 0
17/11/2011 174.00p 176.91p 172.50p 172.50p 0
16/11/2011 174.00p 176.91p 174.00p 174.00p 8699
15/11/2011 174.00p 174.00p 168.30p 174.00p 330
14/11/2011 174.00p 174.00p 168.60p 174.00p 2738
11/11/2011 174.00p 174.00p 170.40p 174.00p 600
10/11/2011 174.00p 179.00p 174.00p 174.00p 1944
09/11/2011 174.00p 174.00p 174.00p 174.00p 48499
08/11/2011 174.00p 179.00p 174.00p 174.00p 188209
07/11/2011 174.00p 179.00p 174.00p 174.00p 11
04/11/2011 174.00p 174.00p 174.00p 174.00p 0
03/11/2011 174.00p 174.00p 174.00p 174.00p 3100
02/11/2011 172.50p 174.00p 170.00p 174.00p 10000

*Close Price adjusted for both dividends and splits