Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/07/2016 265.00p 265.00p 265.00p 265.00p 0
19/07/2016 265.00p 266.00p 260.00p 265.00p 7897
18/07/2016 270.50p 270.50p 260.25p 265.00p 29279
15/07/2016 270.50p 273.00p 268.00p 270.50p 13631
14/07/2016 263.50p 273.00p 263.50p 270.50p 17374
13/07/2016 256.50p 259.50p 254.75p 256.50p 2793
12/07/2016 256.50p 259.83p 254.75p 256.50p 3945
11/07/2016 256.50p 260.00p 250.00p 256.50p 9478
08/07/2016 250.00p 265.00p 250.00p 256.50p 24068
07/07/2016 242.50p 255.00p 242.50p 250.00p 6065
06/07/2016 238.50p 245.00p 238.50p 241.50p 6063
05/07/2016 238.50p 242.00p 238.50p 238.50p 1702
04/07/2016 238.50p 238.50p 237.10p 238.50p 10211
01/07/2016 238.50p 241.50p 238.25p 238.50p 3315
30/06/2016 238.50p 241.00p 238.25p 238.50p 2653
29/06/2016 238.50p 239.00p 238.00p 238.50p 14480
28/06/2016 238.50p 239.00p 237.00p 238.50p 36219
27/06/2016 237.00p 245.00p 237.00p 238.50p 5850
24/06/2016 234.00p 241.90p 230.39p 237.00p 7620
23/06/2016 238.50p 241.60p 238.50p 238.50p 4201
22/06/2016 238.50p 240.60p 238.50p 238.50p 618
21/06/2016 239.50p 241.00p 238.50p 238.50p 5393
20/06/2016 239.50p 242.00p 239.50p 239.50p 1895
17/06/2016 239.50p 239.50p 239.50p 239.50p 0
16/06/2016 239.50p 242.00p 238.10p 239.50p 20759
15/06/2016 239.50p 239.50p 239.50p 239.50p 0
14/06/2016 243.50p 243.50p 238.00p 239.50p 12824
13/06/2016 243.50p 243.50p 242.80p 243.50p 500
10/06/2016 243.50p 247.00p 242.80p 243.50p 18365
09/06/2016 244.00p 246.25p 240.00p 243.50p 3797
08/06/2016 243.50p 244.00p 243.00p 244.00p 650
07/06/2016 243.50p 246.00p 243.50p 243.50p 5485
06/06/2016 243.50p 243.50p 243.50p 243.50p 0
03/06/2016 242.50p 244.00p 242.50p 243.50p 2850
02/06/2016 241.50p 241.50p 241.50p 241.50p 0
01/06/2016 241.50p 243.00p 241.50p 241.50p 2500
31/05/2016 241.50p 241.50p 238.00p 241.50p 5000
27/05/2016 241.50p 242.00p 241.50p 241.50p 3700
26/05/2016 241.00p 246.00p 241.00p 241.50p 5091
25/05/2016 240.00p 245.00p 240.00p 241.00p 1160
24/05/2016 240.00p 245.00p 240.00p 240.00p 2155
23/05/2016 240.00p 245.50p 235.00p 240.00p 11481
20/05/2016 240.00p 245.00p 240.00p 240.00p 5000
19/05/2016 240.00p 240.00p 240.00p 240.00p 0
18/05/2016 240.00p 244.13p 240.00p 240.00p 1379
17/05/2016 240.00p 240.00p 240.00p 240.00p 0
16/05/2016 237.50p 240.00p 237.50p 240.00p 7391
13/05/2016 237.50p 237.50p 235.00p 237.50p 10300
12/05/2016 235.00p 237.50p 235.00p 237.50p 0
11/05/2016 235.00p 235.00p 235.00p 235.00p 0
10/05/2016 235.00p 235.00p 234.40p 235.00p 674
09/05/2016 235.00p 235.00p 235.00p 235.00p 652
06/05/2016 235.00p 235.00p 230.00p 235.00p 1166
05/05/2016 235.00p 235.00p 235.00p 235.00p 0
04/05/2016 237.50p 237.50p 232.00p 235.00p 2655
03/05/2016 237.50p 237.50p 237.50p 237.50p 0
29/04/2016 237.50p 239.00p 237.50p 237.50p 1669
28/04/2016 237.50p 237.50p 237.50p 237.50p 0
27/04/2016 240.50p 240.50p 235.00p 237.50p 10462
26/04/2016 240.50p 240.50p 238.00p 240.50p 1994
25/04/2016 244.00p 244.00p 237.00p 240.50p 11574
22/04/2016 244.00p 247.00p 244.00p 244.00p 1229
21/04/2016 244.00p 244.00p 240.00p 244.00p 4178
20/04/2016 244.00p 244.00p 244.00p 244.00p 599
19/04/2016 244.00p 244.00p 240.00p 244.00p 1500
18/04/2016 244.00p 244.00p 241.68p 244.00p 3346
15/04/2016 244.00p 244.00p 240.00p 244.00p 1629
14/04/2016 244.00p 246.00p 244.00p 244.00p 3150
13/04/2016 244.00p 248.00p 244.00p 244.00p 20000
12/04/2016 243.50p 248.00p 241.00p 244.00p 4443
11/04/2016 243.50p 246.65p 241.00p 243.50p 1508
08/04/2016 244.00p 244.00p 240.20p 243.50p 5500
07/04/2016 242.50p 248.00p 241.50p 244.00p 5543
06/04/2016 242.50p 245.00p 241.00p 242.50p 2615
05/04/2016 240.00p 245.00p 240.00p 242.50p 10164
04/04/2016 233.50p 243.00p 233.50p 240.00p 17984
01/04/2016 233.50p 233.50p 233.50p 233.50p 0
31/03/2016 233.50p 235.00p 230.00p 233.50p 7197
30/03/2016 233.50p 237.00p 233.50p 233.50p 450
29/03/2016 233.50p 236.75p 232.50p 233.50p 1038
24/03/2016 234.00p 234.00p 230.00p 233.50p 1530
23/03/2016 237.50p 239.00p 233.67p 234.00p 9657
22/03/2016 228.50p 237.50p 228.50p 237.50p 4440
21/03/2016 229.00p 232.00p 228.50p 228.50p 5199
18/03/2016 226.50p 230.00p 225.00p 229.00p 5078
17/03/2016 223.00p 230.00p 223.00p 226.50p 8329
16/03/2016 223.00p 223.00p 223.00p 223.00p 0
15/03/2016 223.00p 226.00p 223.00p 223.00p 916
14/03/2016 221.00p 227.00p 218.00p 223.00p 17139
11/03/2016 218.50p 223.00p 218.50p 221.00p 3427
10/03/2016 218.50p 218.50p 218.50p 218.50p 0
09/03/2016 217.50p 220.00p 217.50p 218.50p 600
08/03/2016 217.50p 222.00p 216.60p 217.50p 8800
07/03/2016 206.50p 223.00p 206.50p 217.50p 8290
04/03/2016 206.50p 206.50p 204.47p 206.50p 2836
03/03/2016 206.50p 210.00p 206.00p 206.50p 6403
02/03/2016 205.50p 210.00p 205.50p 206.50p 3571
01/03/2016 205.00p 205.50p 205.00p 205.50p 0
29/02/2016 205.00p 208.00p 204.00p 205.00p 4280
26/02/2016 205.00p 205.00p 204.51p 205.00p 1500
25/02/2016 205.00p 208.00p 204.00p 205.00p 4311
24/02/2016 207.50p 207.50p 205.00p 205.00p 10000
23/02/2016 210.00p 210.00p 201.00p 207.50p 14700
22/02/2016 211.00p 211.00p 207.00p 210.00p 10056
19/02/2016 211.00p 211.00p 207.33p 211.00p 3833
18/02/2016 212.50p 215.00p 210.00p 211.00p 13698
17/02/2016 208.50p 212.50p 208.50p 212.50p 2708
16/02/2016 204.00p 210.00p 204.00p 210.00p 10950
15/02/2016 203.50p 204.00p 200.00p 204.00p 4456
12/02/2016 204.00p 204.00p 199.00p 203.50p 8152
11/02/2016 204.00p 204.00p 200.52p 204.00p 1994
10/02/2016 208.50p 208.50p 200.00p 204.00p 46614
09/02/2016 210.00p 210.00p 208.50p 208.50p 5921
08/02/2016 210.00p 210.00p 210.00p 210.00p 233
05/02/2016 210.00p 210.50p 205.10p 210.00p 7199
04/02/2016 210.00p 211.70p 210.00p 210.00p 1115
03/02/2016 210.00p 211.70p 210.00p 210.00p 1789
02/02/2016 210.00p 210.00p 210.00p 210.00p 0
01/02/2016 210.00p 210.00p 207.50p 210.00p 1600
29/01/2016 207.50p 213.97p 206.50p 207.00p 14519
28/01/2016 206.50p 210.00p 206.00p 207.50p 2757
27/01/2016 204.50p 207.00p 202.00p 206.50p 3270
26/01/2016 205.00p 205.10p 200.50p 204.50p 3872
25/01/2016 204.50p 205.50p 200.00p 205.00p 1366
22/01/2016 203.50p 205.50p 200.70p 204.50p 31767
21/01/2016 205.00p 205.00p 200.70p 203.50p 4855
20/01/2016 219.00p 219.00p 201.10p 205.00p 24863
19/01/2016 221.50p 223.50p 219.00p 220.00p 3005
18/01/2016 224.00p 225.00p 218.00p 221.50p 12622
15/01/2016 229.50p 229.50p 219.00p 224.00p 15515
14/01/2016 231.00p 231.00p 226.00p 229.50p 10972
13/01/2016 230.00p 231.00p 230.00p 231.00p 0
12/01/2016 227.00p 235.00p 227.00p 230.00p 11219
11/01/2016 224.50p 231.00p 224.50p 227.00p 21176
08/01/2016 224.50p 226.00p 222.00p 222.00p 6870
07/01/2016 224.50p 226.00p 222.00p 224.50p 5810
06/01/2016 226.50p 226.50p 224.00p 224.50p 11835
05/01/2016 226.50p 226.50p 222.00p 226.50p 7170
04/01/2016 226.50p 228.00p 222.50p 226.50p 34499
31/12/2015 226.50p 228.00p 222.00p 226.50p 2723
30/12/2015 226.50p 228.00p 226.00p 226.00p 5131
29/12/2015 226.50p 229.00p 224.00p 226.50p 5279
24/12/2015 226.50p 229.00p 223.00p 226.50p 976
23/12/2015 226.50p 226.50p 226.50p 226.50p 0
22/12/2015 225.00p 230.00p 224.00p 226.50p 11459
21/12/2015 226.00p 227.75p 222.50p 225.00p 10779
18/12/2015 226.00p 227.00p 222.00p 226.00p 23768
17/12/2015 226.00p 226.00p 221.00p 226.00p 14277
16/12/2015 226.00p 228.50p 226.00p 226.00p 0
15/12/2015 230.00p 230.00p 225.00p 228.50p 8917
14/12/2015 230.00p 230.00p 225.00p 230.00p 520
11/12/2015 230.00p 230.00p 229.90p 230.00p 865
10/12/2015 230.00p 230.00p 229.00p 230.00p 3040
09/12/2015 233.50p 235.00p 227.00p 230.00p 19802
08/12/2015 234.00p 235.00p 233.75p 234.00p 8654
07/12/2015 234.00p 235.00p 234.00p 234.00p 20956
04/12/2015 232.50p 235.00p 232.50p 234.00p 21721
03/12/2015 232.50p 232.50p 230.75p 232.50p 812
02/12/2015 238.00p 238.50p 231.00p 232.50p 21692
01/12/2015 237.50p 240.00p 235.00p 238.00p 21230
30/11/2015 236.00p 240.00p 236.00p 237.50p 6062
27/11/2015 236.00p 239.90p 232.00p 236.00p 1788
26/11/2015 235.00p 238.53p 233.50p 236.00p 4874
25/11/2015 238.00p 238.00p 234.00p 235.00p 5600
24/11/2015 251.50p 251.50p 236.00p 238.00p 18806
23/11/2015 251.50p 254.00p 251.50p 251.50p 5350
20/11/2015 253.00p 255.00p 250.00p 251.50p 15439
19/11/2015 252.00p 256.00p 252.00p 253.00p 17730
18/11/2015 252.00p 258.00p 252.00p 252.00p 26957
17/11/2015 252.00p 252.00p 252.00p 252.00p 0
16/11/2015 252.00p 254.00p 252.00p 252.00p 4325
13/11/2015 252.00p 254.00p 252.00p 252.00p 794
12/11/2015 252.00p 254.00p 248.00p 252.00p 10035
11/11/2015 252.00p 254.00p 250.00p 252.00p 4125
10/11/2015 251.50p 255.00p 248.00p 252.00p 8989
09/11/2015 250.00p 252.50p 248.00p 251.50p 7309
06/11/2015 239.00p 252.00p 239.00p 250.00p 15122
05/11/2015 239.00p 241.00p 239.00p 239.00p 2881
04/11/2015 240.00p 240.00p 235.00p 239.00p 7101
03/11/2015 240.00p 245.00p 240.00p 240.00p 20276
02/11/2015 240.00p 245.00p 235.00p 235.00p 3709
30/10/2015 240.00p 241.70p 235.00p 240.00p 6100
29/10/2015 240.00p 241.70p 240.00p 240.00p 10404
28/10/2015 249.00p 249.00p 235.00p 240.00p 29922
27/10/2015 249.00p 249.00p 245.00p 249.00p 10289
26/10/2015 247.50p 252.00p 247.00p 249.00p 8836
23/10/2015 246.00p 250.00p 244.00p 247.50p 23700
22/10/2015 246.00p 250.00p 244.08p 246.00p 9749
21/10/2015 252.50p 255.00p 251.10p 251.50p 3780
20/10/2015 246.00p 253.00p 245.50p 252.50p 20290
19/10/2015 243.50p 247.00p 242.00p 246.00p 28877
16/10/2015 241.50p 245.38p 241.50p 243.50p 13243
15/10/2015 242.00p 245.00p 239.00p 242.00p 26526
14/10/2015 232.50p 245.00p 230.00p 241.50p 48880
13/10/2015 217.50p 220.00p 217.50p 220.00p 2310
12/10/2015 216.00p 220.00p 216.00p 217.50p 930
09/10/2015 212.50p 227.00p 212.50p 216.00p 4750
08/10/2015 212.50p 216.80p 212.50p 212.50p 4518
07/10/2015 214.00p 215.00p 212.00p 212.50p 6940
06/10/2015 203.50p 214.00p 203.50p 214.00p 9483

*Close Price adjusted for both dividends and splits