Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Animalcare Group (ANCR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/01/2011 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 14/01/2011 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 13/01/2011 | 127.50p | 135.00p | 127.50p | 132.50p | 0 |
| 12/01/2011 | 127.50p | 135.00p | 127.50p | 132.50p | 3775 |
| 11/01/2011 | 127.50p | 133.00p | 127.50p | 130.00p | 6721 |
| 10/01/2011 | 125.00p | 135.00p | 125.00p | 130.00p | 8600 |
| 07/01/2011 | 123.50p | 129.00p | 123.50p | 125.00p | 57115 |
| 06/01/2011 | 123.50p | 124.50p | 123.50p | 123.50p | 0 |
| 05/01/2011 | 123.50p | 124.50p | 121.00p | 123.50p | 6000 |
| 04/01/2011 | 123.50p | 124.50p | 123.50p | 123.50p | 0 |
| 31/12/2010 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 30/12/2010 | 123.50p | 124.50p | 118.95p | 123.50p | 1809 |
| 29/12/2010 | 123.50p | 124.50p | 123.50p | 123.50p | 0 |
| 24/12/2010 | 123.50p | 123.50p | 118.95p | 123.50p | 4758 |
| 23/12/2010 | 123.50p | 123.50p | 118.95p | 123.50p | 112 |
| 22/12/2010 | 123.50p | 123.50p | 122.50p | 123.50p | 0 |
| 21/12/2010 | 123.50p | 123.50p | 118.43p | 123.50p | 7714 |
| 20/12/2010 | 123.50p | 124.50p | 118.43p | 123.50p | 5450 |
| 17/12/2010 | 123.50p | 124.50p | 117.00p | 123.50p | 5577 |
| 16/12/2010 | 123.50p | 123.50p | 118.95p | 123.50p | 1000 |
| 15/12/2010 | 123.50p | 127.00p | 122.50p | 123.50p | 3692 |
| 14/12/2010 | 121.50p | 122.50p | 116.95p | 121.50p | 22218 |
| 13/12/2010 | 122.50p | 122.50p | 115.00p | 122.50p | 2500 |
| 10/12/2010 | 121.50p | 125.00p | 120.50p | 121.50p | 8000 |
| 09/12/2010 | 123.50p | 123.50p | 115.00p | 121.50p | 7454 |
| 08/12/2010 | 123.50p | 124.50p | 123.50p | 123.50p | 0 |
| 07/12/2010 | 123.50p | 126.80p | 117.20p | 123.50p | 3022 |
| 06/12/2010 | 123.50p | 124.50p | 118.00p | 123.50p | 3000 |
| 03/12/2010 | 123.50p | 124.50p | 123.50p | 123.50p | 0 |
| 02/12/2010 | 123.50p | 124.50p | 118.00p | 123.50p | 5000 |
| 01/12/2010 | 123.50p | 123.50p | 117.50p | 123.50p | 8000 |
| 30/11/2010 | 123.50p | 123.50p | 117.50p | 123.50p | 3657 |
| 29/11/2010 | 123.50p | 127.00p | 117.50p | 123.50p | 408558 |
| 26/11/2010 | 123.50p | 123.50p | 119.10p | 123.50p | 8000 |
| 25/11/2010 | 123.50p | 124.50p | 123.50p | 124.50p | 0 |
| 24/11/2010 | 123.50p | 124.50p | 123.50p | 123.50p | 0 |
| 23/11/2010 | 123.50p | 123.50p | 122.50p | 123.50p | 0 |
| 22/11/2010 | 123.50p | 123.50p | 122.50p | 123.50p | 0 |
| 19/11/2010 | 123.50p | 124.50p | 123.50p | 123.50p | 0 |
| 18/11/2010 | 123.50p | 123.50p | 122.50p | 123.50p | 77120 |
| 17/11/2010 | 120.00p | 124.50p | 120.00p | 123.50p | 8000 |
| 16/11/2010 | 120.00p | 123.00p | 120.00p | 120.00p | 181280 |
| 15/11/2010 | 120.00p | 121.00p | 119.50p | 120.00p | 0 |
| 12/11/2010 | 120.00p | 122.50p | 116.40p | 120.00p | 1510 |
| 11/11/2010 | 120.00p | 123.00p | 119.50p | 120.00p | 4000 |
| 10/11/2010 | 120.00p | 121.00p | 119.50p | 121.00p | 5000 |
| 09/11/2010 | 121.50p | 122.50p | 121.50p | 121.50p | 0 |
| 08/11/2010 | 121.50p | 125.80p | 121.50p | 121.50p | 3000 |
| 05/11/2010 | 121.50p | 128.00p | 120.00p | 121.50p | 87603 |
| 04/11/2010 | 121.50p | 122.50p | 120.00p | 121.50p | 328 |
| 03/11/2010 | 121.50p | 122.50p | 116.82p | 121.50p | 5662 |
| 02/11/2010 | 122.50p | 122.50p | 116.82p | 121.50p | 1904 |
| 01/11/2010 | 122.50p | 122.50p | 117.00p | 122.50p | 10288 |
| 29/10/2010 | 122.50p | 127.60p | 122.50p | 122.50p | 1170 |
| 28/10/2010 | 122.50p | 122.50p | 117.00p | 122.50p | 1141 |
| 27/10/2010 | 122.50p | 122.50p | 117.00p | 122.50p | 6000 |
| 26/10/2010 | 122.50p | 122.50p | 117.00p | 122.50p | 41 |
| 25/10/2010 | 123.50p | 128.00p | 117.00p | 122.50p | 21165 |
| 22/10/2010 | 123.50p | 123.50p | 122.50p | 123.50p | 0 |
| 21/10/2010 | 123.50p | 123.50p | 122.50p | 123.50p | 0 |
| 20/10/2010 | 123.50p | 123.50p | 122.10p | 123.50p | 5438 |
| 19/10/2010 | 118.50p | 127.00p | 118.50p | 123.50p | 30357 |
| 18/10/2010 | 118.50p | 125.00p | 117.10p | 118.50p | 1419 |
| 15/10/2010 | 116.50p | 123.00p | 116.50p | 118.50p | 17134 |
| 14/10/2010 | 116.50p | 125.00p | 115.50p | 116.50p | 11675 |
| 13/10/2010 | 116.50p | 123.00p | 115.50p | 116.50p | 152 |
| 12/10/2010 | 116.50p | 123.00p | 114.55p | 116.50p | 3050 |
| 11/10/2010 | 118.50p | 123.00p | 115.38p | 116.50p | 97023 |
| 08/10/2010 | 118.50p | 119.50p | 115.00p | 118.50p | 13 |
| 07/10/2010 | 118.50p | 119.50p | 114.00p | 118.50p | 6370 |
| 06/10/2010 | 115.00p | 122.00p | 114.47p | 118.50p | 10382 |
| 05/10/2010 | 116.50p | 117.00p | 112.50p | 115.00p | 151116 |
| 04/10/2010 | 105.00p | 122.60p | 103.00p | 116.50p | 102800 |
| 01/10/2010 | 100.00p | 110.00p | 97.50p | 100.00p | 9500 |
| 30/09/2010 | 97.50p | 100.00p | 97.50p | 97.50p | 0 |
| 29/09/2010 | 96.50p | 103.00p | 93.00p | 97.50p | 13450 |
| 28/09/2010 | 91.50p | 97.50p | 91.50p | 97.50p | 14000 |
| 27/09/2010 | 91.50p | 93.00p | 85.50p | 91.50p | 4441 |
| 24/09/2010 | 91.50p | 92.50p | 85.50p | 91.50p | 16194 |
| 23/09/2010 | 91.00p | 92.50p | 85.50p | 91.50p | 101162 |
| 22/09/2010 | 90.50p | 92.75p | 85.50p | 89.50p | 117543 |
| 21/09/2010 | 90.50p | 93.50p | 88.00p | 90.50p | 28558 |
| 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 |
*Close Price adjusted for both dividends and splits