Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/12/2019 170.00p 172.40p 170.00p 170.00p 680
03/12/2019 170.00p 170.00p 167.00p 170.00p 15417
02/12/2019 170.00p 170.00p 167.00p 170.00p 7989
29/11/2019 170.00p 170.00p 169.16p 170.00p 58
28/11/2019 170.00p 173.00p 170.00p 170.00p 375
27/11/2019 169.00p 173.00p 168.51p 170.00p 24905
26/11/2019 169.00p 171.24p 167.66p 169.00p 12337
25/11/2019 169.00p 171.55p 167.56p 169.00p 18314
22/11/2019 169.00p 171.55p 167.26p 169.00p 456
21/11/2019 168.00p 169.00p 167.00p 169.00p 4969
20/11/2019 168.00p 171.75p 166.55p 170.00p 22615
19/11/2019 168.00p 171.98p 166.30p 168.00p 5987
18/11/2019 168.00p 172.00p 165.80p 168.00p 3759
15/11/2019 168.00p 168.00p 167.36p 168.00p 1750
14/11/2019 168.00p 172.40p 167.36p 168.00p 13959
13/11/2019 168.00p 172.49p 165.86p 168.00p 3149
12/11/2019 168.00p 172.50p 168.00p 168.00p 4042
11/11/2019 168.00p 172.49p 165.80p 168.00p 244
08/11/2019 168.00p 173.00p 163.00p 169.00p 20362
07/11/2019 166.50p 168.00p 166.50p 168.00p 0
06/11/2019 166.50p 169.99p 164.72p 166.50p 10038
05/11/2019 166.50p 170.00p 163.00p 166.50p 2904
04/11/2019 166.50p 166.50p 163.65p 166.50p 2698
01/11/2019 168.00p 168.00p 166.50p 166.50p 0
31/10/2019 169.00p 169.00p 163.63p 167.00p 26659
30/10/2019 169.00p 171.90p 169.00p 169.00p 1328
29/10/2019 169.00p 171.90p 168.00p 169.00p 6345
28/10/2019 169.00p 170.00p 166.00p 170.00p 10658
25/10/2019 166.50p 172.60p 166.50p 170.00p 6981
24/10/2019 164.00p 168.00p 163.00p 166.50p 11156
23/10/2019 165.00p 170.00p 165.00p 165.00p 2183
22/10/2019 165.00p 170.00p 165.00p 165.00p 539
21/10/2019 165.00p 170.00p 163.00p 165.00p 12182
18/10/2019 165.00p 170.00p 162.55p 165.00p 14828
17/10/2019 165.00p 170.00p 165.00p 165.00p 6500
16/10/2019 165.00p 168.00p 165.00p 165.00p 125017
15/10/2019 165.00p 167.90p 162.00p 165.00p 4345
14/10/2019 165.00p 165.00p 162.00p 165.00p 9
11/10/2019 165.00p 170.00p 160.00p 165.00p 31471
10/10/2019 161.50p 167.60p 160.00p 165.00p 80719
09/10/2019 161.50p 165.00p 161.00p 161.50p 799
08/10/2019 161.50p 164.98p 160.00p 161.50p 8154
07/10/2019 161.50p 165.00p 158.98p 161.50p 9786
04/10/2019 161.50p 165.00p 158.50p 161.50p 18117
03/10/2019 162.50p 164.00p 159.70p 161.50p 2865
02/10/2019 152.50p 165.00p 151.33p 162.50p 52433
01/10/2019 150.00p 155.00p 150.00p 152.50p 21865
30/09/2019 144.00p 154.00p 144.00p 150.00p 10128
27/09/2019 144.00p 148.00p 142.00p 144.00p 2546
26/09/2019 140.00p 148.00p 139.15p 144.00p 5303
25/09/2019 138.50p 144.98p 138.50p 140.00p 7739
24/09/2019 137.50p 142.00p 134.00p 138.50p 18080
23/09/2019 134.00p 136.85p 132.05p 134.00p 5076
20/09/2019 134.00p 137.00p 134.00p 134.00p 174117
19/09/2019 137.50p 138.50p 135.00p 135.00p 16493
18/09/2019 138.50p 140.00p 138.50p 140.00p 2336
17/09/2019 139.50p 139.50p 135.40p 138.50p 4070
16/09/2019 139.50p 139.50p 139.50p 139.50p 0
13/09/2019 139.50p 141.00p 137.25p 139.50p 18359
12/09/2019 139.50p 139.50p 139.43p 139.50p 549933
11/09/2019 139.50p 141.25p 137.02p 139.50p 3633
10/09/2019 139.50p 141.25p 137.02p 139.50p 1391
09/09/2019 139.50p 139.50p 137.51p 139.50p 2000
06/09/2019 137.50p 143.00p 137.50p 139.50p 19739
05/09/2019 140.00p 140.00p 135.00p 137.50p 3180
04/09/2019 141.00p 142.30p 137.02p 140.00p 57349
03/09/2019 141.00p 141.00p 141.00p 141.00p 0
02/09/2019 142.50p 142.50p 140.00p 141.00p 77829
30/08/2019 150.00p 151.70p 140.00p 151.00p 18094
29/08/2019 153.50p 153.50p 145.05p 150.00p 3078
28/08/2019 153.50p 153.50p 150.00p 153.50p 2870
27/08/2019 153.50p 153.50p 150.00p 153.50p 2580
23/08/2019 153.50p 153.50p 150.06p 153.50p 2333
22/08/2019 153.50p 153.50p 153.00p 153.50p 975
21/08/2019 153.50p 154.00p 150.06p 153.50p 9772
20/08/2019 153.50p 153.50p 152.00p 153.50p 25556
19/08/2019 153.50p 155.00p 153.50p 153.50p 6556
16/08/2019 153.50p 153.50p 153.50p 153.50p 0
15/08/2019 159.00p 159.00p 152.00p 153.50p 6193
14/08/2019 159.00p 160.00p 155.00p 155.00p 7775
13/08/2019 159.00p 160.00p 159.00p 159.00p 377
12/08/2019 161.00p 162.00p 155.00p 159.00p 4010
09/08/2019 161.00p 161.49p 155.00p 161.00p 9632
08/08/2019 161.00p 161.00p 157.00p 161.00p 4500
07/08/2019 161.00p 162.00p 157.00p 161.00p 1243
06/08/2019 162.50p 162.50p 158.00p 161.00p 1200
05/08/2019 163.50p 164.00p 158.45p 162.50p 4582
02/08/2019 163.50p 163.50p 160.35p 163.50p 5632
01/08/2019 163.50p 163.50p 162.00p 163.50p 114
31/07/2019 163.50p 165.35p 162.06p 163.50p 6516
30/07/2019 163.50p 165.35p 163.50p 163.50p 13050
29/07/2019 163.50p 165.35p 163.50p 163.50p 2145
26/07/2019 163.50p 167.00p 163.50p 163.50p 14156
25/07/2019 163.50p 166.50p 162.00p 163.50p 19014
24/07/2019 163.50p 166.50p 163.00p 163.50p 7520
23/07/2019 160.00p 165.00p 157.50p 163.50p 39022
22/07/2019 157.50p 157.50p 152.00p 156.00p 9091
19/07/2019 157.50p 160.00p 155.50p 157.50p 3151
18/07/2019 157.50p 159.65p 155.25p 157.50p 1886
17/07/2019 160.00p 160.00p 155.50p 160.00p 9278
16/07/2019 160.00p 160.00p 157.90p 160.00p 6100
15/07/2019 160.00p 161.65p 160.00p 160.00p 25
12/07/2019 160.00p 163.50p 160.00p 160.00p 7325
11/07/2019 160.00p 161.50p 157.90p 160.00p 5846
10/07/2019 160.00p 161.50p 160.00p 160.00p 1222
09/07/2019 159.00p 161.65p 158.20p 160.00p 4359
08/07/2019 158.50p 161.98p 157.80p 158.50p 8930
05/07/2019 158.50p 161.98p 156.00p 158.50p 8346
04/07/2019 158.50p 158.75p 158.50p 158.50p 11023
03/07/2019 158.50p 162.00p 158.50p 158.50p 8241
02/07/2019 158.50p 162.00p 158.50p 158.50p 7050
01/07/2019 158.50p 158.60p 158.50p 158.50p 5663
28/06/2019 158.50p 162.00p 158.00p 158.50p 3506
27/06/2019 158.50p 162.00p 158.00p 158.50p 2633
26/06/2019 158.50p 162.00p 156.00p 156.00p 7170
25/06/2019 160.00p 160.00p 157.25p 158.50p 5781
24/06/2019 160.00p 160.00p 157.00p 160.00p 385
21/06/2019 160.00p 160.00p 157.00p 160.00p 3008
20/06/2019 160.00p 160.00p 155.00p 160.00p 3987
19/06/2019 160.00p 160.00p 157.00p 160.00p 23055
18/06/2019 160.00p 160.00p 156.11p 160.00p 8500
17/06/2019 160.00p 160.00p 156.11p 160.00p 10
14/06/2019 160.00p 160.00p 159.00p 160.00p 372
13/06/2019 160.00p 160.00p 155.80p 160.00p 5181
12/06/2019 160.00p 160.00p 156.00p 160.00p 1715
11/06/2019 160.00p 160.00p 158.00p 160.00p 5632
10/06/2019 160.00p 160.00p 158.00p 160.00p 2696
07/06/2019 159.50p 164.00p 158.00p 160.00p 7496
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

*Close Price adjusted for both dividends and splits