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:
- Avoid Tortilla Mexican Grill (MEX) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Avoid Strix Group (KETL) by Steve Moore in ShareProphets
- Add Abrdn (ABDN) by Simon Watkins in The Motley Fool
- Buy BP (BP.) by Simon Watkins in The Motley Fool
- Avoid Various Eateries (VARE) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Andrew Mackie in The Motley Fool
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Tom Winnifrith in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Steve Moore in ShareProphets
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Buy BP (BP.) by Andrew Mackie in The Motley Fool
- Buy HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Add BT Group (BT.A) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Outperform easyJet (EZJ) by Bernstein
- Neutral Reckitt Benckiser Group (RKT) by Goldman Sachs
Animalcare Group (ANCR) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 02/12/2009 | 100.00p | 102.50p | 100.00p | 102.50p | 0 |
| 01/12/2009 | 100.00p | 102.50p | 100.00p | 100.00p | 20600 |
| 30/11/2009 | 100.00p | 102.50p | 100.00p | 100.00p | 0 |
| 27/11/2009 | 100.00p | 102.50p | 100.00p | 100.00p | 0 |
| 26/11/2009 | 100.00p | 102.50p | 100.00p | 100.00p | 0 |
| 25/11/2009 | 100.00p | 102.50p | 100.00p | 100.00p | 0 |
| 24/11/2009 | 100.00p | 102.50p | 100.00p | 102.50p | 0 |
| 23/11/2009 | 100.00p | 102.50p | 100.00p | 102.50p | 0 |
| 20/11/2009 | 100.00p | 102.50p | 100.00p | 100.00p | 0 |
| 19/11/2009 | 100.00p | 102.50p | 100.00p | 100.00p | 0 |
| 18/11/2009 | 100.00p | 102.50p | 100.00p | 100.00p | 0 |
| 17/11/2009 | 102.50p | 102.50p | 97.50p | 100.00p | 0 |
| 16/11/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 13/11/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 12/11/2009 | 100.00p | 102.50p | 100.00p | 102.50p | 0 |
| 11/11/2009 | 100.00p | 100.00p | 97.50p | 100.00p | 0 |
| 10/11/2009 | 100.00p | 100.00p | 97.50p | 100.00p | 0 |
| 09/11/2009 | 102.50p | 102.50p | 97.50p | 100.00p | 5000 |
| 06/11/2009 | 105.00p | 105.00p | 102.50p | 102.50p | 0 |
| 05/11/2009 | 100.00p | 107.50p | 100.00p | 105.00p | 0 |
| 04/11/2009 | 100.00p | 100.00p | 97.50p | 100.00p | 0 |
| 03/11/2009 | 100.00p | 100.00p | 97.50p | 97.50p | 5000 |
| 02/11/2009 | 100.00p | 100.00p | 97.50p | 100.00p | 0 |
| 30/10/2009 | 100.00p | 100.00p | 97.50p | 97.50p | 9000 |
| 29/10/2009 | 102.50p | 102.50p | 97.50p | 97.50p | 0 |
| 28/10/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 27/10/2009 | 105.00p | 105.00p | 102.50p | 102.50p | 0 |
| 26/10/2009 | 105.00p | 105.00p | 102.50p | 105.00p | 0 |
| 23/10/2009 | 105.00p | 107.50p | 105.00p | 105.00p | 0 |
| 22/10/2009 | 105.00p | 105.00p | 102.50p | 105.00p | 0 |
| 21/10/2009 | 105.00p | 105.00p | 102.50p | 102.50p | 516458 |
| 20/10/2009 | 105.00p | 105.00p | 102.50p | 105.00p | 2000 |
| 19/10/2009 | 105.00p | 105.00p | 102.50p | 105.00p | 0 |
| 16/10/2009 | 105.00p | 105.00p | 102.50p | 105.00p | 0 |
| 15/10/2009 | 105.00p | 105.00p | 102.50p | 105.00p | 392500 |
| 14/10/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 13/10/2009 | 102.50p | 107.50p | 102.50p | 102.50p | 3000 |
| 12/10/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 09/10/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 08/10/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 07/10/2009 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 06/10/2009 | 112.50p | 112.50p | 102.50p | 102.50p | 0 |
| 05/10/2009 | 92.50p | 112.50p | 92.50p | 110.00p | 35000 |
| 02/10/2009 | 87.50p | 95.00p | 87.00p | 87.50p | 7683 |
| 01/10/2009 | 87.50p | 87.50p | 87.00p | 87.50p | 1788 |
| 30/09/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/09/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/09/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 25/09/2009 | 87.50p | 87.50p | 87.00p | 87.50p | 2294 |
| 24/09/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/09/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/09/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/09/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
*Close Price adjusted for both dividends and splits