Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/11/2011 172.50p 172.50p 168.75p 172.50p 1529
31/10/2011 172.50p 172.50p 170.25p 172.50p 40905
28/10/2011 170.00p 172.50p 168.50p 172.50p 2498
27/10/2011 170.00p 170.00p 169.00p 170.00p 0
26/10/2011 170.00p 170.00p 169.00p 170.00p 845
25/10/2011 170.00p 174.70p 167.50p 170.00p 0
24/10/2011 169.00p 174.70p 167.50p 170.00p 0
21/10/2011 169.00p 174.70p 169.00p 169.00p 780
20/10/2011 169.00p 169.00p 166.32p 169.00p 3957
19/10/2011 167.50p 172.00p 167.50p 169.00p 0
18/10/2011 167.50p 172.00p 167.50p 167.50p 0
17/10/2011 167.50p 172.00p 167.50p 167.50p 0
14/10/2011 167.50p 172.00p 167.50p 167.50p 4548
13/10/2011 167.50p 169.00p 167.50p 167.50p 10000
12/10/2011 167.50p 167.50p 161.65p 167.50p 632
11/10/2011 167.50p 169.75p 161.65p 167.50p 0
10/10/2011 167.50p 169.75p 161.65p 167.50p 6808
07/10/2011 167.50p 170.00p 163.15p 167.50p 18490
06/10/2011 167.50p 170.00p 162.00p 167.50p 5174
05/10/2011 167.50p 167.50p 165.00p 167.50p 4000
04/10/2011 167.50p 170.00p 162.00p 167.50p 17646
03/10/2011 167.50p 167.50p 162.00p 167.50p 3170
30/09/2011 167.50p 167.50p 165.00p 167.50p 326420
29/09/2011 167.50p 168.00p 160.00p 167.50p 0
28/09/2011 167.50p 168.00p 160.00p 167.50p 0
27/09/2011 167.50p 168.00p 160.00p 167.50p 51512
26/09/2011 167.50p 167.50p 161.65p 167.50p 0
23/09/2011 167.50p 167.50p 161.65p 167.50p 2779
22/09/2011 167.50p 174.30p 167.50p 167.50p 0
21/09/2011 167.50p 174.30p 167.50p 167.50p 1200
20/09/2011 167.50p 172.00p 161.65p 167.50p 12674
19/09/2011 167.50p 167.50p 166.00p 167.50p 0
16/09/2011 167.50p 167.50p 166.00p 167.50p 6400
15/09/2011 167.50p 174.25p 167.50p 167.50p 5028
14/09/2011 167.50p 170.00p 164.50p 167.50p 130800
13/09/2011 167.50p 170.00p 165.00p 167.50p 6600
12/09/2011 167.50p 174.00p 167.50p 167.50p 430
09/09/2011 167.50p 167.50p 167.50p 167.50p 3845
08/09/2011 167.50p 173.35p 160.00p 167.50p 21778
07/09/2011 166.50p 170.00p 164.25p 166.50p 9790
06/09/2011 166.50p 166.50p 164.25p 166.50p 2400
05/09/2011 166.50p 173.00p 164.25p 166.50p 7600
02/09/2011 166.50p 172.44p 164.25p 166.50p 3834
01/09/2011 166.50p 170.50p 163.00p 166.50p 14398
31/08/2011 165.00p 166.50p 160.30p 166.50p 600
30/08/2011 165.00p 167.50p 160.30p 165.00p 0
26/08/2011 165.00p 167.50p 160.30p 165.00p 0
25/08/2011 165.00p 167.50p 160.30p 165.00p 202708
24/08/2011 162.50p 165.00p 157.50p 165.00p 0
23/08/2011 162.50p 163.00p 157.50p 162.50p 0
22/08/2011 157.50p 163.00p 157.50p 162.50p 10011
19/08/2011 155.00p 157.50p 155.00p 157.50p 274
18/08/2011 147.50p 156.00p 147.50p 156.00p 5724
17/08/2011 142.00p 149.00p 142.00p 147.50p 8374
16/08/2011 142.00p 142.00p 137.24p 142.00p 0
15/08/2011 142.00p 142.00p 137.24p 142.00p 0
12/08/2011 142.00p 142.00p 137.24p 142.00p 0
11/08/2011 142.00p 142.00p 137.24p 142.00p 2500
10/08/2011 141.00p 142.00p 138.00p 142.00p 0
09/08/2011 141.00p 141.00p 138.00p 141.00p 0
08/08/2011 138.00p 141.00p 138.00p 141.00p 4100
05/08/2011 138.00p 139.50p 138.00p 138.00p 5000
04/08/2011 136.50p 139.00p 136.50p 138.00p 15120
03/08/2011 136.50p 136.50p 136.50p 136.50p 0
02/08/2011 136.50p 136.50p 136.50p 136.50p 0
01/08/2011 136.50p 136.50p 136.50p 136.50p 0
29/07/2011 136.50p 139.75p 136.50p 136.50p 0
28/07/2011 136.50p 139.75p 136.50p 136.50p 0
27/07/2011 136.50p 139.75p 136.50p 136.50p 347
26/07/2011 136.50p 136.50p 131.42p 136.50p 6629
25/07/2011 133.50p 136.69p 130.58p 136.50p 14157
22/07/2011 140.00p 140.00p 130.35p 133.50p 5112
21/07/2011 147.50p 150.20p 132.00p 140.00p 43817
20/07/2011 147.50p 147.50p 140.60p 147.50p 604866
19/07/2011 147.50p 151.50p 140.00p 147.50p 0
18/07/2011 151.50p 151.50p 140.00p 145.00p 993
15/07/2011 154.00p 154.00p 150.00p 151.50p 0
14/07/2011 156.50p 156.50p 150.00p 154.00p 5000
13/07/2011 156.50p 156.50p 149.00p 156.50p 5573
12/07/2011 156.50p 162.00p 151.54p 156.50p 0
11/07/2011 159.00p 162.00p 151.54p 156.50p 4318
08/07/2011 162.50p 162.50p 155.00p 159.00p 0
07/07/2011 162.50p 162.50p 155.00p 162.50p 3417
06/07/2011 164.50p 164.50p 155.00p 162.50p 9530
05/07/2011 175.00p 175.00p 166.00p 168.50p 163937
04/07/2011 176.00p 185.00p 176.00p 176.00p 7677
01/07/2011 176.00p 176.00p 176.00p 176.00p 17300
30/06/2011 173.50p 179.34p 171.50p 176.00p 0
29/06/2011 171.50p 179.34p 171.50p 173.50p 2000
28/06/2011 171.50p 178.00p 171.50p 171.50p 2542
27/06/2011 171.50p 175.00p 167.00p 171.50p 0
24/06/2011 169.00p 175.00p 167.00p 171.50p 0
23/06/2011 169.00p 175.00p 167.00p 169.00p 0
22/06/2011 169.00p 175.00p 167.00p 169.00p 8845
21/06/2011 169.00p 175.78p 167.50p 169.00p 0
20/06/2011 167.50p 175.78p 167.50p 169.00p 9803
17/06/2011 167.50p 170.00p 167.50p 167.50p 0
16/06/2011 167.50p 170.00p 167.50p 167.50p 0
15/06/2011 165.00p 170.00p 165.00p 167.50p 1750
14/06/2011 165.00p 170.00p 165.00p 165.00p 0
13/06/2011 165.00p 170.00p 165.00p 165.00p 0
10/06/2011 165.00p 170.00p 165.00p 165.00p 1500
09/06/2011 165.00p 168.50p 165.00p 165.00p 3000
08/06/2011 162.50p 167.75p 162.50p 162.50p 160
07/06/2011 162.50p 167.75p 162.50p 162.50p 297
06/06/2011 162.50p 165.00p 155.00p 162.50p 6250
03/06/2011 162.50p 162.50p 157.25p 162.50p 18315
02/06/2011 162.50p 164.00p 162.50p 162.50p 562
01/06/2011 162.50p 165.00p 160.00p 162.50p 106800
31/05/2011 162.50p 162.50p 159.05p 162.50p 1995
27/05/2011 162.50p 162.50p 159.05p 162.50p 160
26/05/2011 162.50p 162.50p 162.50p 162.50p 200000
25/05/2011 162.50p 162.50p 160.00p 162.50p 0
24/05/2011 162.50p 162.50p 160.00p 162.50p 2900
23/05/2011 162.50p 162.50p 159.05p 162.50p 1805
20/05/2011 162.50p 162.50p 159.05p 162.50p 82000
19/05/2011 162.50p 162.50p 159.05p 162.50p 0
18/05/2011 162.50p 162.50p 159.05p 162.50p 0
17/05/2011 162.50p 162.50p 159.05p 162.50p 0
16/05/2011 162.50p 162.50p 159.05p 162.50p 10821
13/05/2011 160.00p 160.00p 158.10p 160.00p 3000
12/05/2011 160.00p 163.50p 160.00p 160.00p 0
11/05/2011 160.00p 163.50p 160.00p 160.00p 2000
10/05/2011 160.00p 160.00p 157.70p 160.00p 0
09/05/2011 160.00p 160.00p 157.70p 160.00p 1970
06/05/2011 160.00p 163.90p 160.00p 160.00p 0
05/05/2011 160.00p 163.90p 160.00p 160.00p 3903
04/05/2011 160.00p 163.90p 160.00p 160.00p 0
03/05/2011 160.00p 163.90p 160.00p 160.00p 60
28/04/2011 160.00p 160.00p 157.00p 160.00p 1113
27/04/2011 157.50p 163.57p 157.50p 160.00p 0
26/04/2011 158.50p 163.57p 158.50p 160.00p 917
21/04/2011 158.50p 158.50p 155.80p 158.50p 2700
20/04/2011 158.50p 158.50p 155.20p 158.50p 4990
19/04/2011 158.50p 165.00p 152.00p 158.50p 14469
18/04/2011 160.00p 163.72p 155.00p 158.50p 6532
15/04/2011 160.00p 162.50p 160.00p 160.00p 0
14/04/2011 160.00p 162.50p 160.00p 160.00p 0
13/04/2011 160.00p 162.50p 160.00p 160.00p 1500
12/04/2011 160.00p 162.50p 160.00p 160.00p 0
11/04/2011 160.00p 162.50p 160.00p 160.00p 250
08/04/2011 160.00p 165.00p 160.00p 160.00p 0
07/04/2011 160.00p 165.00p 160.00p 160.00p 12500
06/04/2011 160.00p 160.00p 155.20p 160.00p 28200
05/04/2011 160.00p 160.00p 160.00p 160.00p 20000
04/04/2011 160.00p 160.00p 156.50p 160.00p 16105
01/04/2011 160.00p 160.00p 155.00p 160.00p 39464
31/03/2011 160.00p 160.00p 159.00p 160.00p 800
30/03/2011 160.00p 160.00p 159.00p 160.00p 1886
29/03/2011 160.00p 160.00p 159.00p 160.00p 1000
28/03/2011 160.00p 160.00p 155.10p 160.00p 300
25/03/2011 158.50p 160.00p 154.00p 160.00p 147210
24/03/2011 158.50p 158.50p 158.50p 158.50p 1500
23/03/2011 158.50p 158.50p 158.50p 158.50p 800
22/03/2011 158.50p 158.50p 152.00p 158.50p 2700
21/03/2011 156.00p 159.00p 156.00p 158.50p 41186
18/03/2011 156.00p 156.00p 156.00p 156.00p 1586
17/03/2011 156.00p 156.00p 154.00p 156.00p 0
16/03/2011 155.00p 156.00p 154.00p 156.00p 5000
15/03/2011 160.00p 160.00p 150.00p 155.00p 37300
14/03/2011 163.50p 163.50p 154.50p 162.50p 20000
11/03/2011 163.50p 163.50p 159.73p 163.50p 6000
10/03/2011 163.50p 163.50p 158.00p 163.50p 38190
09/03/2011 163.50p 170.00p 161.60p 163.50p 9511
08/03/2011 165.00p 167.70p 161.00p 163.50p 57669
07/03/2011 164.00p 167.48p 161.10p 165.00p 3588
04/03/2011 164.00p 168.68p 158.00p 164.00p 11757
03/03/2011 164.00p 168.68p 164.00p 164.00p 1778
02/03/2011 161.00p 167.75p 161.60p 164.00p 11786
01/03/2011 163.50p 162.60p 156.00p 161.00p 23000
28/02/2011 162.50p 171.00p 158.96p 163.50p 16687
25/02/2011 162.50p 161.00p 159.95p 161.00p 7250
24/02/2011 162.50p 162.50p 161.00p 162.50p 12000
23/02/2011 165.00p 169.85p 161.00p 162.50p 21971
22/02/2011 162.50p 185.00p 161.00p 165.00p 2703
21/02/2011 155.00p 170.00p 153.70p 162.50p 9906
18/02/2011 148.50p 157.00p 151.75p 155.00p 156951
17/02/2011 143.50p 160.00p 140.25p 148.50p 28245
16/02/2011 140.00p 144.00p 137.50p 140.00p 81872
15/02/2011 140.00p 140.00p 137.50p 140.00p 1000
14/02/2011 140.00p 145.00p 140.00p 140.00p 60390
11/02/2011 136.10p 140.00p 136.10p 140.00p 9438
10/02/2011 136.60p 143.00p 136.60p 140.00p 14500
09/02/2011 137.00p 143.90p 136.60p 140.00p 13819
08/02/2011 140.00p 142.50p 137.00p 142.50p 0
07/02/2011 137.00p 140.00p 137.00p 140.00p 2234
04/02/2011 137.00p 142.50p 137.00p 142.50p 6849
03/02/2011 140.00p 144.00p 140.00p 140.00p 0
02/02/2011 144.00p 144.00p 140.00p 140.00p 115
01/02/2011 140.00p 140.00p 137.50p 140.00p 0
31/01/2011 140.00p 144.00p 140.00p 140.00p 1000
28/01/2011 140.00p 144.00p 140.00p 140.00p 1436
27/01/2011 140.00p 143.00p 138.00p 140.00p 35050
26/01/2011 135.00p 142.50p 135.00p 140.00p 233000
25/01/2011 140.00p 143.00p 132.50p 135.00p 15438
24/01/2011 140.00p 149.00p 137.50p 140.00p 300
21/01/2011 140.00p 145.00p 136.60p 140.00p 13491
20/01/2011 137.50p 144.00p 137.50p 140.00p 178588
19/01/2011 132.50p 132.50p 128.15p 132.50p 1138
18/01/2011 132.50p 138.00p 128.15p 132.50p 304578

*Close Price adjusted for both dividends and splits