Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits