Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/09/2010 90.50p 93.00p 85.50p 90.50p 22971
17/09/2010 90.50p 93.50p 89.50p 90.50p 19500
16/09/2010 90.50p 93.50p 89.50p 89.50p 19335
15/09/2010 90.50p 91.87p 89.50p 89.50p 107
14/09/2010 89.50p 93.50p 89.50p 90.50p 18265
13/09/2010 90.00p 93.50p 87.50p 89.50p 3410
10/09/2010 90.00p 94.50p 90.00p 90.00p 2152
09/09/2010 86.50p 94.50p 85.00p 90.00p 40324
08/09/2010 94.00p 94.00p 81.00p 86.50p 247793
07/09/2010 99.00p 99.00p 92.50p 94.00p 500
06/09/2010 99.00p 99.00p 95.50p 99.00p 0
03/09/2010 99.00p 99.00p 95.50p 99.00p 500
02/09/2010 99.00p 99.50p 95.50p 99.00p 5000
01/09/2010 99.00p 99.00p 95.10p 99.00p 500
31/08/2010 99.00p 99.50p 95.50p 99.00p 1000
27/08/2010 99.00p 99.50p 95.50p 99.00p 994
26/08/2010 97.50p 99.00p 95.50p 99.00p 0
25/08/2010 97.50p 98.75p 92.50p 97.50p 15678
24/08/2010 100.00p 102.50p 95.00p 100.00p 10000
23/08/2010 100.00p 100.00p 97.50p 100.00p 0
20/08/2010 100.00p 103.00p 97.00p 100.00p 25439
19/08/2010 99.00p 102.50p 94.92p 100.00p 11538
18/08/2010 106.50p 106.50p 96.00p 99.00p 16873
17/08/2010 106.50p 106.50p 102.50p 106.50p 0
16/08/2010 110.00p 110.00p 102.50p 106.50p 814
13/08/2010 114.00p 114.00p 109.00p 109.00p 2113
12/08/2010 114.00p 117.50p 110.00p 114.00p 1000
11/08/2010 114.00p 114.00p 110.50p 114.00p 0
10/08/2010 114.00p 114.00p 110.50p 114.00p 0
09/08/2010 114.00p 114.00p 100.00p 114.00p 1250
06/08/2010 112.50p 114.00p 110.50p 114.00p 0
05/08/2010 112.50p 112.50p 107.50p 112.50p 0
04/08/2010 112.50p 112.50p 107.50p 112.50p 3245
03/08/2010 112.50p 112.50p 107.50p 112.50p 500
02/08/2010 112.50p 112.50p 107.50p 112.50p 35800
30/07/2010 112.50p 112.50p 107.50p 112.50p 0
29/07/2010 112.50p 112.50p 107.50p 112.50p 4260
28/07/2010 112.50p 112.50p 107.50p 112.50p 0
27/07/2010 112.50p 112.50p 107.50p 112.50p 2784
26/07/2010 115.00p 115.00p 107.50p 112.50p 8793
23/07/2010 115.00p 119.50p 115.00p 115.00p 0
22/07/2010 115.00p 119.50p 114.50p 115.00p 16
21/07/2010 115.00p 119.50p 114.50p 115.00p 423
20/07/2010 115.00p 119.50p 112.96p 115.00p 791
19/07/2010 115.00p 119.50p 115.00p 115.00p 0
16/07/2010 115.00p 119.50p 110.50p 115.00p 33855
15/07/2010 115.00p 119.50p 114.50p 115.00p 43
14/07/2010 115.00p 119.50p 113.50p 115.00p 6987
13/07/2010 110.00p 119.50p 102.00p 115.00p 228190
12/07/2010 105.00p 107.00p 100.10p 105.00p 21413
09/07/2010 105.00p 107.50p 105.00p 105.00p 0
08/07/2010 105.00p 107.50p 105.00p 105.00p 10000
07/07/2010 105.00p 105.00p 100.00p 105.00p 1500
06/07/2010 105.00p 107.50p 100.10p 105.00p 230
05/07/2010 105.00p 107.50p 105.00p 105.00p 3000
02/07/2010 105.00p 107.50p 101.00p 105.00p 8000
01/07/2010 107.50p 107.50p 100.00p 105.00p 3453
30/06/2010 108.50p 113.00p 105.00p 107.50p 17917
29/06/2010 108.50p 108.50p 102.00p 107.50p 10250
28/06/2010 109.00p 113.00p 107.50p 110.00p 200
25/06/2010 109.00p 113.00p 107.50p 109.00p 2000
24/06/2010 109.00p 112.00p 104.44p 109.00p 32018
23/06/2010 110.50p 110.50p 103.00p 109.00p 2423
22/06/2010 110.50p 110.50p 110.50p 110.50p 0
21/06/2010 116.00p 116.00p 110.50p 110.50p 2000
18/06/2010 116.00p 116.00p 112.00p 116.00p 810
17/06/2010 115.00p 119.50p 114.50p 116.00p 3000
16/06/2010 115.00p 117.50p 115.00p 115.00p 0
15/06/2010 115.00p 115.00p 112.50p 115.00p 0
14/06/2010 115.00p 117.50p 115.00p 115.00p 1040
11/06/2010 115.00p 115.00p 112.50p 115.00p 0
10/06/2010 115.00p 117.50p 115.00p 115.00p 0
09/06/2010 115.00p 117.50p 115.00p 115.00p 2000
08/06/2010 115.00p 117.50p 115.00p 115.00p 0
07/06/2010 115.00p 117.50p 115.00p 115.00p 0
04/06/2010 115.00p 117.50p 115.00p 115.00p 0
03/06/2010 115.00p 117.50p 115.00p 115.00p 0
02/06/2010 115.00p 115.00p 112.50p 115.00p 0
01/06/2010 115.00p 117.50p 111.00p 115.00p 4690
28/05/2010 116.00p 117.50p 112.00p 115.00p 85000
27/05/2010 116.00p 118.50p 116.00p 118.50p 0
26/05/2010 120.00p 120.00p 115.00p 116.00p 1500
25/05/2010 120.00p 120.00p 117.50p 120.00p 2909
24/05/2010 120.00p 120.00p 117.50p 120.00p 0
21/05/2010 120.00p 120.00p 117.50p 120.00p 0
20/05/2010 120.00p 120.00p 117.50p 120.00p 416
19/05/2010 120.00p 120.00p 120.00p 120.00p 0
18/05/2010 120.00p 120.00p 117.50p 120.00p 250
17/05/2010 120.00p 122.50p 119.00p 120.00p 6400
14/05/2010 120.50p 120.50p 116.00p 120.00p 1119
13/05/2010 120.50p 123.50p 116.00p 120.50p 3500
12/05/2010 118.50p 123.50p 118.50p 120.50p 5000
11/05/2010 118.50p 118.50p 115.00p 118.50p 200
10/05/2010 117.50p 118.50p 117.50p 118.50p 0
07/05/2010 117.50p 117.50p 117.50p 117.50p 0
06/05/2010 117.50p 122.50p 113.50p 118.50p 0
05/05/2010 117.50p 118.50p 114.50p 117.50p 0
04/05/2010 118.50p 120.00p 114.50p 117.50p 405
30/04/2010 118.50p 118.50p 114.50p 118.50p 24320
29/04/2010 121.00p 121.00p 114.50p 118.50p 5411
28/04/2010 121.00p 121.00p 114.50p 121.00p 5000
27/04/2010 122.50p 122.50p 114.50p 121.00p 15775
26/04/2010 122.50p 122.50p 117.50p 122.50p 0
23/04/2010 122.50p 122.50p 117.50p 122.50p 401
22/04/2010 122.50p 122.50p 117.50p 122.50p 2475
21/04/2010 122.50p 122.50p 117.50p 122.50p 3000
20/04/2010 122.50p 122.50p 117.50p 122.50p 808
19/04/2010 122.50p 127.50p 122.50p 122.50p 1578
16/04/2010 122.50p 122.50p 117.50p 122.50p 0
15/04/2010 122.50p 122.50p 117.50p 122.50p 167
14/04/2010 122.50p 122.50p 117.50p 122.50p 3800
13/04/2010 122.50p 122.50p 117.50p 122.50p 1100
12/04/2010 122.50p 122.50p 117.50p 122.50p 0
09/04/2010 122.50p 122.50p 115.00p 122.50p 9728
08/04/2010 122.50p 122.75p 117.50p 122.50p 2394
07/04/2010 122.50p 122.50p 117.50p 122.50p 0
06/04/2010 122.50p 124.00p 117.50p 122.50p 39693
01/04/2010 122.50p 127.50p 121.00p 122.50p 6218
31/03/2010 122.50p 122.50p 117.50p 122.50p 3262
30/03/2010 125.00p 125.00p 115.00p 122.50p 18798
29/03/2010 125.00p 126.70p 122.50p 125.00p 2680
26/03/2010 126.00p 129.00p 120.00p 125.00p 3656
25/03/2010 126.00p 129.48p 126.00p 126.00p 1727
24/03/2010 126.00p 129.75p 123.00p 126.00p 12060
23/03/2010 126.00p 127.50p 123.00p 126.00p 1199
22/03/2010 126.00p 129.75p 123.00p 126.00p 4791
19/03/2010 126.00p 130.00p 123.00p 126.00p 16544
18/03/2010 126.00p 130.00p 126.00p 126.00p 2423
17/03/2010 126.00p 130.00p 126.00p 126.00p 3334
16/03/2010 126.00p 128.85p 122.10p 126.00p 16178
15/03/2010 130.00p 132.75p 122.00p 126.00p 30612
12/03/2010 130.00p 132.75p 125.00p 130.00p 11167
11/03/2010 130.00p 133.75p 129.50p 130.00p 1852
10/03/2010 127.50p 134.90p 127.50p 130.00p 33790
09/03/2010 121.50p 131.00p 121.50p 131.00p 110969
08/03/2010 120.00p 124.00p 117.50p 121.50p 39948
05/03/2010 117.50p 121.50p 116.50p 121.50p 310000
04/03/2010 117.50p 117.50p 117.50p 117.50p 0
03/03/2010 117.50p 118.00p 117.50p 117.50p 15100
02/03/2010 117.50p 122.00p 110.00p 117.50p 76000
01/03/2010 117.50p 122.00p 117.50p 117.50p 400
26/02/2010 117.50p 117.50p 113.00p 117.50p 3700
25/02/2010 117.50p 117.50p 117.50p 117.50p 0
24/02/2010 120.00p 123.00p 117.50p 117.50p 4050
23/02/2010 120.00p 123.25p 116.20p 120.00p 5714
22/02/2010 120.00p 123.25p 120.00p 120.00p 1755
19/02/2010 117.50p 120.00p 112.25p 120.00p 7500
18/02/2010 117.50p 123.20p 117.50p 117.50p 4058
17/02/2010 115.00p 123.25p 115.00p 117.50p 9394
16/02/2010 115.00p 117.50p 115.00p 115.00p 0
15/02/2010 115.00p 118.25p 115.00p 115.00p 1273
12/02/2010 115.00p 117.50p 112.00p 115.00p 10000
11/02/2010 115.00p 118.25p 111.25p 115.00p 6830
10/02/2010 115.00p 118.25p 111.00p 115.00p 2719
09/02/2010 115.00p 117.50p 115.00p 115.00p 0
08/02/2010 115.00p 120.00p 111.25p 115.00p 10300
05/02/2010 115.00p 118.25p 112.00p 115.00p 10000
04/02/2010 115.00p 118.80p 112.00p 115.00p 5200
03/02/2010 115.00p 119.00p 115.00p 115.00p 13200
02/02/2010 115.00p 117.50p 115.00p 115.00p 0
01/02/2010 115.00p 117.50p 111.20p 115.00p 400
29/01/2010 115.00p 117.50p 115.00p 115.00p 0
28/01/2010 115.00p 115.00p 112.50p 115.00p 0
27/01/2010 115.00p 117.50p 115.00p 115.00p 0
26/01/2010 115.00p 117.50p 115.00p 115.00p 0
25/01/2010 115.00p 119.00p 115.00p 115.00p 4625
22/01/2010 115.00p 119.00p 111.00p 115.00p 8753
21/01/2010 115.00p 116.50p 112.50p 115.00p 410000
20/01/2010 115.00p 119.00p 115.00p 115.00p 3957
19/01/2010 115.00p 115.00p 111.00p 115.00p 1704
18/01/2010 115.00p 117.50p 115.00p 115.00p 0
15/01/2010 115.00p 118.00p 111.00p 115.00p 46000
14/01/2010 115.00p 118.75p 111.00p 115.00p 369
13/01/2010 115.00p 119.00p 110.00p 115.00p 4041
12/01/2010 115.00p 115.00p 112.50p 115.00p 0
11/01/2010 115.00p 118.80p 112.00p 115.00p 33779
08/01/2010 115.00p 119.00p 111.00p 115.00p 17300
07/01/2010 112.50p 115.50p 102.00p 111.50p 62936
06/01/2010 120.00p 120.00p 110.00p 112.50p 35255
05/01/2010 120.00p 124.00p 116.00p 120.00p 18906
04/01/2010 100.00p 122.50p 100.00p 120.00p 85660
31/12/2009 100.00p 110.00p 97.50p 100.00p 5000
30/12/2009 100.00p 105.00p 97.50p 100.00p 94
29/12/2009 100.00p 100.00p 97.50p 100.00p 0
24/12/2009 100.00p 100.00p 97.50p 100.00p 0
23/12/2009 100.00p 100.00p 97.50p 100.00p 8909
22/12/2009 97.50p 105.00p 97.50p 100.00p 13000
21/12/2009 97.50p 97.50p 97.50p 97.50p 10000
18/12/2009 97.50p 97.50p 97.50p 97.50p 0
17/12/2009 97.50p 97.50p 97.50p 97.50p 0
16/12/2009 97.50p 102.00p 93.00p 97.50p 61738
15/12/2009 97.50p 97.50p 97.50p 97.50p 0
14/12/2009 100.00p 100.00p 97.50p 97.50p 0
11/12/2009 100.00p 102.50p 100.00p 102.50p 10000
10/12/2009 100.00p 100.00p 95.00p 100.00p 48030
09/12/2009 100.00p 102.50p 100.00p 100.00p 0
08/12/2009 100.00p 102.50p 95.00p 102.50p 1000
07/12/2009 100.00p 102.50p 98.00p 100.00p 304
04/12/2009 100.00p 102.50p 100.00p 100.00p 0
03/12/2009 100.00p 100.00p 97.50p 100.00p 0

*Close Price adjusted for both dividends and splits