Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/08/2018 165.00p 167.00p 165.00p 165.00p 3147
17/08/2018 165.00p 166.50p 164.66p 165.00p 5254
16/08/2018 164.50p 167.00p 164.50p 165.00p 10874
15/08/2018 164.50p 165.75p 164.50p 164.50p 29
14/08/2018 162.50p 165.00p 162.25p 164.50p 13251
13/08/2018 162.50p 164.75p 162.50p 162.50p 9332
10/08/2018 162.50p 163.75p 160.22p 162.50p 11003
09/08/2018 162.50p 165.00p 160.56p 162.50p 8084
08/08/2018 162.50p 164.00p 160.50p 162.50p 21108
07/08/2018 160.00p 165.00p 160.00p 162.50p 28775
06/08/2018 159.50p 163.00p 158.51p 160.00p 14158
03/08/2018 161.00p 162.00p 155.00p 159.50p 70038
02/08/2018 163.50p 164.00p 162.00p 163.50p 23774
01/08/2018 163.50p 164.00p 162.22p 163.50p 10290
31/07/2018 163.50p 164.44p 162.00p 163.50p 8485
30/07/2018 164.50p 167.00p 162.00p 163.50p 20745
27/07/2018 164.50p 167.00p 162.00p 165.00p 29415
26/07/2018 161.50p 165.00p 160.50p 165.00p 19645
25/07/2018 157.50p 163.00p 157.30p 161.50p 142808
24/07/2018 157.50p 160.00p 156.82p 157.50p 14798
23/07/2018 157.50p 160.00p 156.80p 157.50p 6394
20/07/2018 153.50p 157.50p 153.50p 157.50p 20360
19/07/2018 153.50p 153.50p 152.30p 153.50p 1796
18/07/2018 153.50p 155.00p 152.00p 153.50p 19838
17/07/2018 153.50p 155.00p 152.00p 153.50p 32436
16/07/2018 152.50p 155.00p 151.75p 153.50p 67982
13/07/2018 152.50p 155.00p 150.00p 152.00p 7812
12/07/2018 152.50p 154.85p 150.00p 152.50p 22011
11/07/2018 156.50p 156.50p 150.00p 152.50p 189105
10/07/2018 156.50p 158.00p 155.00p 156.50p 9487
09/07/2018 157.00p 158.75p 155.00p 156.50p 33654
06/07/2018 160.00p 160.00p 155.50p 157.00p 17034
05/07/2018 162.50p 163.00p 158.00p 160.50p 118096
04/07/2018 163.50p 165.00p 161.00p 162.50p 15773
03/07/2018 163.50p 163.50p 161.47p 163.50p 61260
02/07/2018 164.50p 166.00p 161.00p 163.50p 11612
29/06/2018 164.50p 164.50p 162.00p 164.50p 4244
28/06/2018 162.50p 167.20p 161.00p 164.50p 48413
27/06/2018 166.00p 166.00p 160.00p 162.50p 83341
26/06/2018 166.00p 168.00p 164.00p 166.00p 49175
25/06/2018 166.00p 169.00p 164.00p 166.00p 21929
22/06/2018 166.00p 169.00p 163.00p 166.00p 17467
21/06/2018 166.00p 170.00p 162.24p 166.00p 26628
20/06/2018 170.00p 172.00p 162.10p 166.00p 36481
19/06/2018 170.00p 172.48p 167.00p 170.00p 18486
18/06/2018 170.00p 175.00p 166.13p 170.00p 6571
15/06/2018 170.00p 172.70p 170.00p 170.00p 22487
14/06/2018 173.50p 173.50p 165.00p 170.00p 19428
13/06/2018 173.50p 173.50p 172.00p 173.50p 33297
12/06/2018 173.50p 173.86p 173.50p 173.50p 38463
11/06/2018 174.50p 176.50p 172.00p 173.50p 54036
08/06/2018 173.50p 174.95p 172.00p 174.50p 13869
07/06/2018 175.00p 177.00p 172.00p 176.00p 50813
06/06/2018 176.50p 179.00p 174.51p 176.50p 13873
05/06/2018 179.00p 180.84p 174.51p 176.50p 17548
04/06/2018 179.00p 180.88p 177.51p 179.00p 21245
01/06/2018 179.00p 182.00p 176.26p 179.00p 39982
31/05/2018 182.50p 182.50p 176.11p 179.00p 29221
30/05/2018 182.50p 182.50p 180.25p 182.50p 9136
29/05/2018 182.50p 182.50p 180.25p 182.50p 4510
25/05/2018 185.00p 185.00p 180.00p 182.50p 73456
24/05/2018 185.00p 186.50p 180.00p 185.00p 582148
23/05/2018 185.00p 185.00p 181.00p 185.00p 12337
22/05/2018 186.00p 187.80p 180.50p 185.00p 37155
21/05/2018 190.00p 190.00p 183.86p 186.00p 19744
18/05/2018 190.00p 192.00p 188.45p 190.00p 18450
17/05/2018 190.00p 192.00p 185.00p 190.00p 51967
16/05/2018 188.50p 190.00p 185.50p 190.00p 31243
15/05/2018 190.00p 192.50p 185.00p 185.00p 37609
14/05/2018 189.00p 190.90p 185.00p 190.00p 29927
11/05/2018 189.00p 191.49p 185.25p 189.00p 4131
10/05/2018 191.50p 192.00p 185.00p 189.00p 22874
09/05/2018 192.50p 193.00p 188.20p 191.50p 39538
08/05/2018 196.50p 199.00p 190.00p 192.50p 38576
04/05/2018 200.00p 200.00p 190.00p 196.50p 48075
03/05/2018 200.00p 202.50p 199.75p 200.00p 9996
02/05/2018 200.00p 204.95p 200.00p 200.00p 36595
01/05/2018 200.00p 205.00p 197.00p 200.00p 20508
30/04/2018 200.00p 204.00p 195.05p 200.00p 37402
27/04/2018 200.00p 200.00p 195.00p 200.00p 5424
26/04/2018 200.00p 200.70p 195.05p 200.00p 11227
25/04/2018 200.00p 201.00p 195.00p 200.00p 15695
24/04/2018 200.00p 205.00p 196.20p 200.00p 7931
23/04/2018 200.00p 205.00p 197.00p 200.00p 11716
20/04/2018 202.50p 205.00p 200.00p 201.00p 24169
19/04/2018 205.00p 208.34p 199.00p 201.50p 422684
18/04/2018 227.50p 235.00p 205.50p 209.00p 178821
17/04/2018 267.50p 275.00p 260.80p 267.50p 12001
16/04/2018 267.50p 269.00p 260.50p 267.50p 10088
13/04/2018 267.50p 270.00p 260.00p 267.50p 13195
12/04/2018 267.50p 271.00p 267.50p 267.50p 2180
11/04/2018 267.50p 270.20p 262.20p 267.50p 1883
10/04/2018 267.50p 271.00p 267.50p 267.50p 2593
09/04/2018 267.50p 271.00p 261.00p 267.50p 19006
06/04/2018 267.50p 273.00p 261.60p 267.50p 22024
05/04/2018 267.50p 273.00p 260.00p 267.50p 24317
04/04/2018 267.50p 270.00p 260.50p 267.50p 20946
03/04/2018 275.00p 278.00p 261.00p 267.50p 9538
29/03/2018 277.50p 281.25p 270.00p 277.50p 8734
28/03/2018 277.50p 283.00p 270.26p 277.50p 8186
27/03/2018 275.00p 285.00p 270.00p 277.50p 12064
26/03/2018 277.50p 280.00p 268.00p 275.00p 12808
23/03/2018 277.50p 280.00p 270.00p 277.50p 6416
22/03/2018 285.00p 287.00p 275.00p 282.50p 27226
21/03/2018 287.50p 287.50p 280.00p 285.00p 9663
20/03/2018 287.50p 289.00p 285.00p 287.50p 2391
19/03/2018 287.50p 289.00p 285.00p 287.50p 3138
16/03/2018 287.50p 287.50p 287.50p 287.50p 8100
15/03/2018 287.50p 289.75p 285.10p 287.50p 2745
14/03/2018 287.50p 288.00p 285.00p 287.50p 5790
13/03/2018 297.50p 297.50p 285.00p 287.50p 18642
12/03/2018 297.50p 297.50p 297.50p 297.50p 1266
09/03/2018 297.50p 304.85p 290.00p 297.50p 5439
08/03/2018 295.00p 297.50p 290.25p 297.50p 226580
07/03/2018 295.00p 300.00p 292.50p 295.00p 311295
06/03/2018 286.00p 300.00p 286.00p 295.00p 12370
05/03/2018 286.00p 289.00p 283.50p 286.00p 1503
02/03/2018 283.50p 286.00p 283.00p 286.00p 34935
01/03/2018 283.50p 283.50p 280.00p 283.50p 6814
28/02/2018 283.50p 284.60p 283.00p 283.50p 5266
27/02/2018 283.50p 283.50p 280.07p 283.50p 6975
26/02/2018 285.00p 287.00p 272.00p 283.50p 7024
23/02/2018 285.00p 286.90p 280.05p 285.00p 759
22/02/2018 285.00p 287.60p 285.00p 285.00p 2775
21/02/2018 285.00p 285.00p 285.00p 285.00p 0
20/02/2018 285.00p 288.00p 280.00p 285.00p 10051
19/02/2018 282.50p 287.75p 277.00p 285.00p 9167
16/02/2018 275.00p 289.25p 275.00p 282.50p 24476
15/02/2018 270.00p 280.00p 270.00p 275.00p 9960
14/02/2018 267.50p 273.90p 267.50p 270.00p 1070
13/02/2018 267.50p 273.00p 261.00p 267.50p 8762
12/02/2018 267.50p 272.35p 267.50p 267.50p 9266
09/02/2018 270.00p 275.00p 260.00p 267.50p 75965
08/02/2018 270.00p 274.00p 270.00p 270.00p 969
07/02/2018 270.00p 273.60p 265.00p 270.00p 7925
06/02/2018 272.50p 275.00p 260.00p 270.00p 49677
05/02/2018 277.50p 279.00p 270.00p 275.00p 14517
02/02/2018 285.00p 285.00p 275.00p 280.00p 13057
01/02/2018 290.00p 290.80p 280.00p 285.00p 24125
31/01/2018 292.00p 295.00p 285.00p 290.00p 26005
30/01/2018 295.00p 296.70p 281.00p 292.00p 11600
29/01/2018 297.00p 297.10p 294.00p 297.00p 13748
26/01/2018 296.00p 297.00p 295.00p 297.00p 5856
25/01/2018 296.00p 296.90p 296.00p 296.00p 4238
24/01/2018 296.00p 299.00p 296.00p 296.00p 5099
23/01/2018 295.00p 297.00p 290.60p 296.00p 9399
22/01/2018 297.50p 300.00p 290.33p 295.00p 30695
19/01/2018 295.00p 298.00p 290.20p 295.00p 7917
18/01/2018 293.50p 295.00p 290.00p 295.00p 17411
17/01/2018 293.50p 294.64p 292.00p 293.50p 1437
16/01/2018 296.00p 296.00p 292.00p 293.50p 5533
15/01/2018 295.00p 299.00p 291.00p 296.00p 13018
12/01/2018 300.00p 300.00p 295.00p 297.50p 5345
11/01/2018 305.00p 305.00p 300.00p 300.00p 3882
10/01/2018 305.00p 308.00p 301.75p 305.00p 10371
09/01/2018 305.00p 305.00p 302.00p 305.00p 1960
08/01/2018 307.50p 310.50p 301.00p 305.00p 9600
05/01/2018 307.50p 312.00p 302.55p 307.50p 13922
04/01/2018 307.50p 315.00p 302.55p 307.50p 1184
03/01/2018 310.00p 313.00p 302.00p 307.50p 58460
02/01/2018 310.00p 313.50p 305.00p 310.00p 12558
29/12/2017 310.00p 310.00p 306.00p 310.00p 460
28/12/2017 310.00p 313.50p 310.00p 310.00p 35
27/12/2017 310.00p 314.70p 310.00p 310.00p 506
22/12/2017 310.00p 313.00p 306.00p 310.00p 4366
21/12/2017 310.00p 313.00p 305.00p 310.00p 1574
20/12/2017 300.00p 310.00p 300.00p 310.00p 4223
19/12/2017 302.50p 308.00p 295.00p 300.00p 4232
18/12/2017 300.00p 305.00p 295.00p 302.50p 26061
15/12/2017 315.00p 315.00p 295.00p 300.00p 13633
14/12/2017 315.00p 315.00p 314.50p 315.00p 997
13/12/2017 315.00p 318.00p 310.24p 315.00p 6734
12/12/2017 320.00p 323.00p 315.00p 315.00p 1892
11/12/2017 322.50p 322.50p 315.00p 322.50p 2988
08/12/2017 322.50p 329.00p 315.00p 322.50p 5001
07/12/2017 322.50p 322.50p 315.00p 322.50p 2836
06/12/2017 322.50p 328.00p 315.00p 322.50p 9068
05/12/2017 325.00p 325.00p 315.90p 322.50p 1769
04/12/2017 322.50p 328.00p 315.79p 325.00p 5917
01/12/2017 322.50p 325.00p 322.50p 322.50p 11500
30/11/2017 322.50p 322.50p 318.70p 322.50p 15853
29/11/2017 322.50p 325.00p 322.50p 322.50p 2590
28/11/2017 322.50p 329.99p 318.50p 322.50p 4219
27/11/2017 322.50p 329.99p 316.80p 322.50p 3596
24/11/2017 315.00p 330.00p 315.00p 322.50p 47969
23/11/2017 315.00p 315.00p 315.00p 315.00p 3975
22/11/2017 312.50p 319.50p 312.50p 315.00p 77012
21/11/2017 317.50p 317.50p 305.00p 312.50p 19751
20/11/2017 320.00p 324.00p 315.00p 320.00p 2597
17/11/2017 320.00p 322.00p 312.00p 320.00p 11639
16/11/2017 320.00p 321.90p 320.00p 320.00p 670
15/11/2017 330.00p 330.00p 315.00p 315.00p 38674
14/11/2017 330.00p 333.80p 325.00p 330.00p 13821
13/11/2017 330.00p 335.00p 326.20p 330.00p 13921
10/11/2017 330.00p 331.00p 326.60p 330.00p 8883
09/11/2017 330.00p 330.00p 330.00p 330.00p 121
08/11/2017 330.00p 334.00p 330.00p 330.00p 18534
07/11/2017 325.00p 328.10p 324.60p 327.50p 118860
06/11/2017 325.00p 329.00p 320.50p 325.00p 3662
03/11/2017 325.00p 325.00p 320.50p 325.00p 5346

*Close Price adjusted for both dividends and splits