Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/12/2020 197.50p 200.00p 195.00p 197.50p 773
18/12/2020 201.00p 201.00p 196.00p 197.50p 17248
17/12/2020 203.00p 203.00p 196.00p 201.00p 3582
16/12/2020 203.00p 203.00p 200.00p 203.00p 7666
15/12/2020 203.00p 203.80p 200.60p 203.00p 27871
14/12/2020 203.00p 206.00p 200.00p 203.00p 11133
11/12/2020 203.00p 204.45p 201.00p 203.00p 592
10/12/2020 204.00p 205.00p 200.00p 202.00p 5563
09/12/2020 204.00p 205.48p 201.00p 204.00p 9096
08/12/2020 203.00p 205.67p 202.00p 204.00p 72365
07/12/2020 197.50p 204.00p 195.20p 203.00p 20620
04/12/2020 192.50p 200.00p 190.00p 200.00p 30504
03/12/2020 192.50p 192.50p 192.50p 192.50p 0
02/12/2020 192.50p 196.00p 192.50p 192.50p 17423
01/12/2020 187.50p 194.67p 187.50p 194.00p 70372
30/11/2020 187.50p 190.00p 186.00p 187.50p 11467
27/11/2020 187.50p 188.00p 187.50p 187.50p 2115
26/11/2020 187.50p 190.00p 187.50p 187.50p 287
25/11/2020 187.50p 190.00p 187.50p 187.50p 8439
24/11/2020 182.50p 190.00p 181.76p 187.50p 31139
23/11/2020 175.00p 185.00p 175.00p 182.50p 45178
20/11/2020 175.00p 177.70p 175.00p 175.00p 33373
19/11/2020 175.00p 177.70p 174.00p 175.00p 7137
18/11/2020 174.00p 180.00p 174.00p 175.00p 963
17/11/2020 167.50p 175.00p 167.50p 172.50p 21198
16/11/2020 164.00p 170.00p 164.00p 167.50p 7239
13/11/2020 161.50p 167.67p 161.50p 164.00p 1841
12/11/2020 154.00p 165.00p 152.11p 161.50p 21230
10/11/2020 157.50p 159.00p 151.00p 152.50p 6872
09/11/2020 157.50p 159.00p 155.00p 157.50p 8085
06/11/2020 157.50p 157.99p 155.00p 157.50p 5979
05/11/2020 167.50p 170.00p 160.00p 161.00p 17208
04/11/2020 167.50p 168.11p 167.50p 167.50p 3446
03/11/2020 167.50p 169.49p 167.50p 167.50p 3470
02/11/2020 175.00p 177.00p 168.00p 170.00p 11797
30/10/2020 177.50p 180.00p 170.00p 175.00p 8721
29/10/2020 181.50p 181.50p 175.25p 180.00p 392
28/10/2020 182.50p 182.50p 180.00p 181.50p 5000
27/10/2020 184.00p 184.00p 180.01p 184.00p 5500
26/10/2020 182.50p 183.49p 180.00p 182.50p 339
23/10/2020 182.50p 183.49p 182.50p 182.50p 1216
22/10/2020 182.50p 182.50p 180.00p 182.50p 106
21/10/2020 185.00p 185.00p 180.00p 185.00p 717
20/10/2020 185.00p 185.00p 180.33p 185.00p 4746
19/10/2020 185.00p 185.00p 180.33p 185.00p 1007
16/10/2020 185.00p 185.00p 185.00p 185.00p 10000
15/10/2020 185.00p 189.00p 182.51p 185.00p 618
14/10/2020 185.00p 185.00p 185.00p 185.00p 0
13/10/2020 185.00p 188.00p 185.00p 185.00p 372
12/10/2020 185.00p 189.00p 182.73p 185.00p 10087
09/10/2020 187.50p 187.50p 182.00p 185.00p 19
08/10/2020 187.50p 187.50p 187.50p 187.50p 587
07/10/2020 187.50p 187.69p 184.00p 185.00p 5978
06/10/2020 187.50p 188.00p 185.57p 187.50p 6589
05/10/2020 187.50p 188.00p 187.50p 187.50p 802
02/10/2020 187.50p 188.49p 185.57p 187.50p 7509
01/10/2020 187.50p 187.50p 185.33p 187.50p 1589
30/09/2020 187.50p 189.00p 185.33p 187.50p 40354
29/09/2020 190.00p 192.50p 185.50p 187.50p 17328
28/09/2020 187.50p 193.33p 186.30p 190.00p 33639
25/09/2020 185.00p 187.60p 185.00p 185.00p 2392
24/09/2020 185.00p 188.89p 185.00p 185.00p 2704
23/09/2020 185.00p 188.89p 185.00p 185.00p 310
22/09/2020 185.00p 188.89p 181.20p 185.00p 1617
21/09/2020 187.50p 188.99p 180.50p 185.00p 10975
18/09/2020 187.50p 190.00p 185.33p 187.50p 3568
17/09/2020 190.00p 193.49p 185.33p 187.50p 2119
16/09/2020 190.00p 195.00p 187.55p 190.00p 39192
15/09/2020 185.00p 193.00p 185.00p 190.00p 29065
14/09/2020 185.00p 189.00p 185.00p 185.00p 56
11/09/2020 185.00p 189.00p 185.00p 185.00p 3910
10/09/2020 185.00p 185.00p 183.75p 185.00p 36185
09/09/2020 185.00p 189.00p 185.00p 185.00p 2652
08/09/2020 185.00p 190.00p 185.00p 185.00p 5295
07/09/2020 185.00p 189.67p 185.00p 185.00p 2902
04/09/2020 185.00p 185.00p 184.00p 185.00p 1675
03/09/2020 185.00p 189.67p 183.35p 185.00p 3021
02/09/2020 185.00p 189.67p 183.35p 185.00p 1002
01/09/2020 185.00p 185.00p 183.35p 185.00p 15730
31/08/2020 185.00p 185.00p 183.35p 185.00p 18950
28/08/2020 185.00p 185.00p 183.35p 185.00p 18950
27/08/2020 185.00p 188.00p 183.35p 187.00p 69858
26/08/2020 185.00p 189.00p 183.35p 185.00p 49670
25/08/2020 185.00p 185.00p 183.35p 185.00p 2811
24/08/2020 185.00p 185.00p 180.00p 185.00p 5000
21/08/2020 177.50p 185.00p 177.50p 185.00p 24337
20/08/2020 175.00p 180.00p 175.00p 175.00p 339
19/08/2020 172.50p 175.00p 172.50p 175.00p 1074
18/08/2020 172.50p 172.50p 172.20p 172.50p 1200
17/08/2020 172.50p 175.00p 172.50p 172.50p 2012
14/08/2020 170.00p 172.50p 170.00p 172.50p 1000
13/08/2020 172.50p 175.00p 171.52p 172.50p 6504
12/08/2020 172.50p 172.50p 172.50p 172.50p 0
11/08/2020 172.50p 172.50p 171.52p 172.50p 1737
10/08/2020 172.50p 172.50p 171.52p 172.50p 2300
07/08/2020 172.50p 175.00p 170.82p 172.50p 2625
06/08/2020 165.00p 175.00p 165.00p 172.50p 8539
05/08/2020 165.00p 165.00p 164.11p 165.00p 17
04/08/2020 165.00p 169.50p 165.00p 165.00p 7939
03/08/2020 165.00p 169.67p 163.31p 165.00p 5010
31/07/2020 165.00p 168.90p 163.25p 165.00p 5108
30/07/2020 165.00p 165.00p 162.77p 165.00p 9225
29/07/2020 165.00p 165.00p 162.77p 165.00p 41
28/07/2020 165.00p 167.00p 160.20p 165.00p 5160
27/07/2020 165.00p 167.00p 165.00p 165.00p 425
24/07/2020 165.00p 167.00p 162.77p 165.00p 4204
23/07/2020 165.00p 169.00p 162.63p 165.00p 15324
22/07/2020 165.00p 165.00p 162.63p 165.00p 949
21/07/2020 165.00p 169.00p 160.20p 165.00p 14819
20/07/2020 162.50p 169.00p 161.36p 165.00p 6669
17/07/2020 162.50p 162.50p 161.30p 162.50p 252
16/07/2020 162.50p 162.50p 161.30p 162.50p 5500
15/07/2020 162.50p 165.00p 162.00p 163.00p 11536
14/07/2020 162.50p 162.50p 161.37p 162.50p 7350
13/07/2020 162.50p 163.00p 161.90p 162.50p 8421
10/07/2020 162.50p 165.00p 161.40p 163.00p 7077
09/07/2020 165.00p 169.00p 161.00p 162.50p 608
08/07/2020 165.00p 165.00p 161.11p 165.00p 1057
07/07/2020 165.00p 169.00p 161.11p 165.00p 2476
06/07/2020 157.50p 165.00p 157.50p 165.00p 16699
03/07/2020 157.50p 157.50p 156.90p 157.50p 46
02/07/2020 157.50p 157.50p 156.90p 157.50p 670
01/07/2020 157.50p 157.50p 155.00p 157.50p 19827
30/06/2020 157.50p 159.75p 155.00p 157.50p 6166
29/06/2020 157.50p 157.50p 155.00p 157.50p 1910
26/06/2020 157.50p 157.50p 155.00p 157.50p 3463
25/06/2020 157.50p 157.50p 155.00p 157.50p 2137
24/06/2020 157.50p 157.50p 155.20p 157.50p 7455
23/06/2020 157.50p 157.50p 155.50p 157.50p 24035
22/06/2020 160.00p 160.00p 155.00p 157.50p 9377
19/06/2020 160.00p 160.00p 155.20p 160.00p 5407
18/06/2020 160.00p 160.00p 155.00p 160.00p 4949
17/06/2020 157.50p 165.00p 155.00p 160.00p 8087
16/06/2020 162.50p 162.50p 157.50p 157.50p 18629
15/06/2020 167.50p 167.50p 160.11p 162.50p 15127
12/06/2020 167.50p 167.50p 166.00p 167.50p 2691
11/06/2020 167.50p 168.75p 166.00p 167.50p 2810
10/06/2020 167.50p 167.50p 165.00p 167.50p 8207
09/06/2020 167.50p 170.00p 165.75p 167.50p 13396
08/06/2020 170.00p 170.00p 165.00p 167.50p 9626
05/06/2020 170.00p 170.00p 169.00p 170.00p 3682
04/06/2020 170.00p 170.00p 165.50p 170.00p 16552
03/06/2020 171.50p 171.50p 166.00p 170.00p 2129
02/06/2020 175.00p 175.00p 168.00p 172.50p 10301
01/06/2020 175.00p 179.50p 170.00p 175.00p 2755
29/05/2020 175.00p 175.00p 170.00p 175.00p 2705
28/05/2020 170.00p 176.40p 170.00p 175.00p 23396
27/05/2020 170.00p 171.62p 170.00p 170.00p 2184
26/05/2020 170.00p 171.62p 165.00p 170.00p 2486
25/05/2020 170.00p 170.00p 166.70p 170.00p 1507
22/05/2020 170.00p 170.00p 166.70p 170.00p 1507
21/05/2020 170.00p 170.00p 165.00p 170.00p 1724
20/05/2020 170.00p 172.99p 165.65p 170.00p 982
19/05/2020 170.00p 170.00p 165.00p 170.00p 6003
18/05/2020 170.00p 170.00p 166.51p 170.00p 87
15/05/2020 170.00p 170.00p 166.51p 170.00p 1000
14/05/2020 172.50p 174.50p 170.00p 170.00p 3663
13/05/2020 180.00p 180.00p 170.00p 172.50p 18763
12/05/2020 180.00p 182.90p 178.00p 180.00p 3401
11/05/2020 180.00p 180.00p 176.00p 180.00p 44807
08/05/2020 180.00p 182.70p 180.00p 180.00p 2736
07/05/2020 180.00p 182.70p 180.00p 180.00p 2736
06/05/2020 180.00p 180.00p 175.00p 180.00p 64891
05/05/2020 180.00p 183.70p 178.55p 180.00p 8352
04/05/2020 180.00p 184.00p 178.30p 180.00p 1541
01/05/2020 180.00p 184.00p 178.00p 180.00p 7253
30/04/2020 180.00p 180.00p 178.25p 180.00p 2517
29/04/2020 180.00p 180.00p 178.25p 180.00p 1378
28/04/2020 180.00p 185.00p 180.00p 180.00p 496
27/04/2020 176.50p 182.00p 176.50p 180.00p 30828
24/04/2020 176.50p 179.65p 175.00p 176.50p 14393
23/04/2020 176.50p 178.80p 175.00p 176.50p 80965
22/04/2020 176.50p 176.50p 175.00p 176.50p 3650
21/04/2020 176.50p 178.80p 175.00p 176.50p 7588
20/04/2020 172.50p 180.00p 171.85p 180.00p 31406
17/04/2020 172.50p 172.50p 171.75p 172.50p 1007
16/04/2020 172.50p 174.70p 171.51p 172.50p 831
15/04/2020 172.50p 174.70p 171.00p 172.50p 2683
14/04/2020 172.50p 179.70p 170.00p 172.50p 833
13/04/2020 170.00p 175.00p 166.00p 170.00p 2074
10/04/2020 170.00p 175.00p 166.00p 170.00p 2074
09/04/2020 170.00p 175.00p 166.00p 170.00p 2074
08/04/2020 170.00p 170.00p 170.00p 170.00p 0
07/04/2020 150.00p 174.70p 150.00p 170.00p 25242
06/04/2020 150.00p 150.00p 145.10p 150.00p 4297
03/04/2020 150.00p 150.00p 150.00p 150.00p 0
02/04/2020 152.50p 152.50p 145.00p 150.00p 8519
01/04/2020 152.50p 152.80p 145.00p 152.50p 310
31/03/2020 152.50p 152.80p 145.00p 152.50p 21744
30/03/2020 152.50p 153.00p 145.15p 152.50p 385
27/03/2020 152.50p 153.00p 152.50p 152.50p 1433
26/03/2020 152.50p 152.50p 145.15p 152.50p 24
25/03/2020 150.00p 154.00p 145.00p 152.50p 14879
24/03/2020 152.50p 159.00p 152.50p 152.50p 7562
23/03/2020 160.00p 165.00p 145.10p 152.00p 12215
20/03/2020 160.00p 164.00p 155.00p 160.00p 3318
19/03/2020 162.00p 163.00p 155.00p 160.00p 8142
18/03/2020 165.00p 169.00p 158.00p 162.00p 20906
17/03/2020 175.00p 175.00p 160.00p 165.00p 36514
16/03/2020 180.00p 180.00p 168.00p 175.00p 13402

*Close Price adjusted for both dividends and splits