Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/06/2019 159.50p 160.27p 159.50p 159.50p 170011
05/06/2019 160.50p 165.00p 160.50p 160.50p 10950
04/06/2019 160.50p 164.00p 160.00p 160.00p 6230
03/06/2019 160.50p 162.75p 160.27p 160.50p 5038
31/05/2019 159.00p 163.00p 158.11p 160.50p 8928
30/05/2019 159.00p 159.00p 158.11p 159.00p 20
29/05/2019 159.00p 159.00p 158.11p 159.00p 29
28/05/2019 159.00p 162.00p 157.00p 159.00p 22831
24/05/2019 159.00p 162.00p 156.00p 159.00p 20751
23/05/2019 159.00p 163.00p 156.00p 159.00p 8755
22/05/2019 159.00p 162.50p 156.00p 160.00p 597
21/05/2019 157.50p 162.00p 156.00p 159.00p 6620
20/05/2019 157.50p 157.50p 157.50p 157.50p 0
17/05/2019 157.50p 157.50p 154.00p 157.50p 24949
16/05/2019 157.50p 157.50p 151.50p 157.50p 20792
15/05/2019 157.50p 157.88p 156.95p 157.50p 4082
14/05/2019 157.50p 157.88p 154.00p 157.50p 7867
13/05/2019 156.50p 157.50p 153.00p 157.50p 10879
10/05/2019 157.50p 157.50p 153.00p 156.50p 5270
09/05/2019 149.00p 161.55p 149.00p 158.50p 22498
08/05/2019 149.00p 151.05p 149.00p 149.00p 9111
07/05/2019 149.00p 155.00p 149.00p 149.00p 12111
03/05/2019 149.00p 152.80p 149.00p 149.00p 3308
02/05/2019 149.00p 153.00p 146.51p 149.00p 11523
01/05/2019 148.00p 150.00p 145.00p 149.00p 8505
30/04/2019 143.00p 148.00p 141.30p 148.00p 35260
29/04/2019 141.50p 143.75p 138.50p 141.50p 4056
26/04/2019 141.50p 141.62p 138.00p 141.50p 45624
25/04/2019 141.50p 142.00p 138.00p 141.50p 7199
24/04/2019 137.50p 144.00p 137.50p 141.50p 35209
23/04/2019 130.00p 139.90p 130.00p 137.50p 31717
18/04/2019 129.00p 133.00p 129.00p 130.00p 3637
17/04/2019 127.50p 133.00p 127.00p 129.00p 4498
16/04/2019 122.50p 132.00p 122.00p 130.00p 19883
15/04/2019 121.50p 124.00p 120.00p 122.50p 23840
12/04/2019 121.00p 124.00p 119.00p 121.50p 8374
11/04/2019 117.50p 124.60p 117.50p 121.00p 18637
10/04/2019 117.50p 117.50p 115.00p 117.50p 23177
09/04/2019 117.50p 119.00p 115.10p 117.00p 29920
08/04/2019 117.50p 120.00p 115.10p 117.50p 9868
05/04/2019 119.00p 119.00p 115.00p 117.50p 25551
04/04/2019 117.50p 120.00p 115.00p 118.00p 42591
03/04/2019 115.50p 120.00p 114.00p 117.50p 37477
02/04/2019 119.00p 120.00p 112.00p 115.00p 44129
01/04/2019 120.00p 121.00p 115.00p 119.00p 14371
29/03/2019 127.50p 129.00p 116.56p 120.00p 65128
28/03/2019 127.50p 128.00p 125.50p 127.50p 35120
27/03/2019 128.50p 130.00p 125.00p 127.50p 45774
26/03/2019 128.50p 132.00p 125.35p 128.50p 2694
25/03/2019 130.00p 131.00p 125.50p 128.50p 11421
22/03/2019 132.50p 132.50p 130.00p 130.00p 25000
21/03/2019 133.50p 133.50p 130.00p 132.50p 15355
20/03/2019 133.50p 133.50p 129.00p 133.50p 4675
19/03/2019 136.50p 136.75p 133.00p 133.50p 22593
18/03/2019 136.50p 137.00p 133.00p 136.50p 3523
15/03/2019 136.00p 136.50p 132.00p 136.50p 18895
14/03/2019 136.00p 136.00p 136.00p 136.00p 0
13/03/2019 136.00p 136.00p 132.00p 136.00p 15079
12/03/2019 135.00p 136.30p 131.42p 136.00p 27459
11/03/2019 132.50p 135.00p 130.10p 135.00p 30990
08/03/2019 132.50p 134.63p 131.30p 132.50p 2854
07/03/2019 132.50p 135.00p 131.10p 132.50p 29009
06/03/2019 137.50p 139.00p 131.00p 132.50p 34328
05/03/2019 137.50p 141.00p 137.00p 137.50p 27288
04/03/2019 137.50p 139.40p 135.25p 137.50p 14950
01/03/2019 137.50p 138.40p 135.00p 137.50p 6822
28/02/2019 142.50p 142.50p 135.00p 137.50p 38117
27/02/2019 142.50p 142.50p 140.00p 142.50p 16082
26/02/2019 142.50p 142.50p 137.25p 142.50p 11748
25/02/2019 141.50p 142.50p 136.00p 142.50p 13477
22/02/2019 141.50p 142.40p 141.50p 141.50p 7500
21/02/2019 146.00p 146.00p 141.00p 141.50p 10629
20/02/2019 147.50p 147.50p 145.25p 146.50p 3618
19/02/2019 153.50p 153.50p 147.00p 147.50p 22902
18/02/2019 153.50p 153.50p 150.00p 153.50p 10700
15/02/2019 153.50p 153.50p 150.00p 153.50p 13836
14/02/2019 156.50p 156.50p 152.00p 153.50p 9132
13/02/2019 157.50p 158.00p 155.00p 156.50p 13946
12/02/2019 157.50p 160.00p 155.00p 157.50p 98547
11/02/2019 159.50p 160.00p 157.33p 157.50p 4980
08/02/2019 159.50p 161.70p 157.33p 159.50p 5864
07/02/2019 159.50p 159.50p 159.25p 159.50p 3779
06/02/2019 158.50p 161.75p 158.50p 159.50p 475
05/02/2019 160.00p 162.00p 158.55p 159.50p 19751
04/02/2019 160.00p 161.44p 157.55p 160.00p 363
01/02/2019 162.50p 162.50p 157.75p 160.00p 11517
31/01/2019 162.50p 165.00p 160.00p 162.50p 5441
30/01/2019 167.50p 167.50p 160.00p 162.50p 13727
29/01/2019 167.50p 169.00p 165.80p 167.50p 3056
28/01/2019 168.50p 168.50p 166.00p 168.50p 24
25/01/2019 169.00p 173.00p 167.00p 168.50p 12687
24/01/2019 147.50p 168.50p 145.80p 168.50p 22030
23/01/2019 146.00p 150.00p 144.98p 147.50p 20168
22/01/2019 141.00p 145.50p 140.33p 145.50p 46713
21/01/2019 138.50p 141.90p 135.51p 141.00p 74630
18/01/2019 155.00p 155.00p 153.00p 155.00p 18990
17/01/2019 155.00p 155.00p 150.00p 155.00p 6431
16/01/2019 155.00p 156.90p 153.33p 155.00p 13257
15/01/2019 155.00p 157.00p 155.00p 155.00p 12069
14/01/2019 150.00p 155.00p 150.00p 155.00p 20048
11/01/2019 148.50p 151.80p 148.50p 150.00p 10914
10/01/2019 148.50p 148.65p 147.00p 148.50p 3213
09/01/2019 148.50p 149.00p 145.00p 148.50p 11202
08/01/2019 150.00p 150.00p 148.50p 148.50p 0
07/01/2019 150.00p 150.00p 148.01p 150.00p 4687
04/01/2019 150.00p 150.00p 148.01p 150.00p 3816
03/01/2019 150.00p 151.50p 148.00p 150.00p 16750
02/01/2019 149.50p 151.50p 147.25p 150.00p 50020
31/12/2018 150.00p 150.00p 148.00p 150.00p 5114
28/12/2018 150.00p 150.55p 150.00p 150.00p 2414
27/12/2018 150.00p 150.72p 148.20p 150.00p 6644
24/12/2018 150.00p 150.00p 148.00p 150.00p 9853
21/12/2018 149.00p 151.00p 148.25p 150.00p 2168
20/12/2018 150.00p 150.00p 148.00p 149.00p 16857
19/12/2018 150.00p 150.60p 148.00p 150.00p 501
18/12/2018 150.00p 151.00p 148.50p 150.00p 15548
17/12/2018 149.50p 150.00p 147.75p 149.00p 10574
14/12/2018 149.50p 151.00p 147.51p 149.50p 8530
13/12/2018 149.50p 149.50p 147.00p 149.50p 18262
12/12/2018 149.50p 152.00p 147.00p 149.50p 231498
11/12/2018 148.50p 151.00p 147.00p 151.00p 15500
10/12/2018 155.00p 155.00p 145.00p 151.50p 21768
07/12/2018 155.00p 155.00p 155.00p 155.00p 951
06/12/2018 155.50p 155.70p 155.00p 155.00p 3731
05/12/2018 155.00p 155.50p 153.00p 155.50p 11500
04/12/2018 159.50p 159.50p 156.00p 156.00p 9611
03/12/2018 158.50p 159.50p 157.20p 159.50p 14842
30/11/2018 154.00p 159.60p 154.00p 158.50p 28231
29/11/2018 155.00p 155.00p 153.40p 154.00p 3844
28/11/2018 160.50p 160.50p 154.50p 155.00p 25270
27/11/2018 162.50p 162.50p 160.00p 161.00p 10217
26/11/2018 162.50p 164.99p 160.40p 162.50p 7473
23/11/2018 162.50p 163.75p 162.50p 162.50p 158
22/11/2018 162.50p 164.00p 162.50p 162.50p 1761
21/11/2018 162.50p 164.00p 160.00p 162.50p 1242
20/11/2018 162.50p 164.99p 160.40p 162.50p 4215
19/11/2018 164.50p 164.99p 161.35p 162.50p 9774
16/11/2018 164.50p 164.87p 164.50p 164.50p 1513
15/11/2018 168.50p 168.50p 162.40p 164.50p 11142
14/11/2018 168.50p 168.50p 168.50p 168.50p 298488
13/11/2018 168.50p 170.40p 168.50p 168.50p 91126
12/11/2018 168.50p 170.50p 168.50p 168.50p 1104
09/11/2018 168.50p 170.70p 165.44p 168.50p 3929
08/11/2018 168.50p 169.93p 168.50p 168.50p 615
07/11/2018 169.50p 170.00p 165.35p 168.50p 8115
06/11/2018 172.50p 174.00p 170.00p 171.50p 8594
05/11/2018 172.50p 174.00p 170.40p 172.50p 5718
02/11/2018 172.50p 174.00p 171.75p 172.50p 2375
01/11/2018 172.50p 174.00p 170.40p 172.50p 10485
31/10/2018 172.50p 175.00p 170.40p 172.50p 17483
30/10/2018 172.50p 172.70p 172.50p 172.50p 2577
29/10/2018 172.50p 175.00p 170.40p 172.50p 6996
26/10/2018 183.50p 184.00p 170.35p 172.50p 23618
25/10/2018 193.50p 194.80p 183.00p 184.50p 55981
24/10/2018 195.00p 197.00p 190.00p 195.00p 16338
23/10/2018 195.00p 197.00p 190.00p 195.00p 1635
22/10/2018 200.00p 200.00p 192.00p 195.00p 2629
19/10/2018 200.00p 201.00p 195.00p 197.50p 13107
18/10/2018 200.00p 205.00p 200.00p 200.00p 3520
17/10/2018 199.00p 204.00p 195.00p 200.00p 15469
16/10/2018 191.00p 200.00p 191.00p 196.50p 6117
15/10/2018 191.00p 194.60p 187.00p 191.00p 6826
12/10/2018 191.00p 194.50p 191.00p 191.00p 3817
11/10/2018 192.50p 195.00p 187.00p 191.00p 14238
10/10/2018 200.00p 200.00p 195.00p 197.50p 26517
09/10/2018 208.50p 209.00p 197.80p 200.00p 29281
08/10/2018 215.00p 215.00p 205.00p 210.00p 20456
05/10/2018 216.50p 219.80p 210.00p 210.00p 23842
04/10/2018 217.50p 220.00p 213.00p 215.00p 21092
03/10/2018 201.50p 220.80p 201.50p 217.50p 30482
02/10/2018 200.00p 205.00p 199.00p 201.00p 11154
01/10/2018 187.00p 200.00p 187.00p 197.50p 69736
28/09/2018 187.00p 188.00p 182.20p 187.00p 15863
27/09/2018 190.00p 194.00p 185.00p 187.00p 53714
26/09/2018 198.50p 198.50p 187.00p 190.00p 62361
25/09/2018 210.00p 214.80p 192.40p 198.50p 76757
24/09/2018 215.00p 219.90p 210.00p 215.00p 12367
21/09/2018 215.00p 220.00p 210.30p 215.00p 10271
20/09/2018 218.50p 224.00p 210.25p 215.00p 8102
19/09/2018 220.00p 224.00p 216.05p 224.00p 11730
18/09/2018 212.50p 220.00p 212.50p 220.00p 8376
17/09/2018 210.00p 215.00p 210.00p 210.00p 2716
14/09/2018 208.50p 213.00p 208.50p 210.00p 13935
13/09/2018 218.50p 218.50p 205.00p 208.50p 28806
12/09/2018 222.50p 227.00p 213.00p 218.50p 39576
11/09/2018 214.00p 225.00p 214.00p 222.50p 25969
10/09/2018 205.00p 220.00p 205.00p 214.00p 35809
07/09/2018 192.50p 209.00p 192.00p 205.00p 42479
06/09/2018 186.00p 195.00p 186.00p 192.50p 18898
05/09/2018 176.00p 197.00p 176.00p 186.00p 24516
04/09/2018 171.50p 180.00p 171.50p 176.00p 21131
03/09/2018 168.00p 172.00p 166.60p 170.00p 10606
31/08/2018 168.00p 170.00p 167.00p 168.00p 2273
30/08/2018 167.50p 169.00p 166.30p 168.00p 289810
29/08/2018 167.50p 169.00p 167.50p 167.50p 11768
28/08/2018 167.50p 168.55p 166.70p 167.50p 11442
24/08/2018 167.00p 169.00p 165.60p 167.50p 306671
23/08/2018 166.00p 169.00p 166.00p 167.00p 10613
22/08/2018 165.00p 166.40p 164.25p 166.00p 302600
21/08/2018 165.00p 167.00p 164.77p 166.00p 5246

*Close Price adjusted for both dividends and splits