Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/12/2014 162.50p 162.50p 162.50p 162.50p 0
16/12/2014 161.00p 165.00p 160.00p 162.50p 3527
15/12/2014 157.50p 163.00p 157.50p 161.00p 22206
12/12/2014 155.00p 160.00p 155.00p 157.50p 8500
11/12/2014 154.00p 156.00p 154.00p 155.00p 5996
10/12/2014 154.00p 154.00p 150.00p 154.00p 21550
09/12/2014 154.00p 158.00p 154.00p 154.00p 8008
08/12/2014 154.00p 157.00p 154.00p 154.00p 1280
05/12/2014 154.00p 155.00p 154.00p 154.00p 10100
04/12/2014 154.00p 160.00p 154.00p 154.00p 12600
03/12/2014 155.00p 158.00p 153.86p 154.00p 29008
02/12/2014 154.00p 158.00p 154.00p 155.00p 1440
01/12/2014 154.00p 158.00p 154.00p 154.00p 13785
28/11/2014 144.00p 157.08p 144.00p 154.00p 55810
27/11/2014 143.50p 146.93p 143.50p 144.00p 5000
26/11/2014 144.00p 146.00p 140.77p 143.50p 28193
25/11/2014 144.00p 148.00p 140.00p 144.00p 11586
24/11/2014 137.50p 146.50p 137.50p 144.00p 104935
21/11/2014 137.50p 138.50p 135.25p 137.50p 65357
20/11/2014 137.50p 137.50p 137.50p 137.50p 0
19/11/2014 136.50p 138.50p 135.25p 137.50p 32625
18/11/2014 134.00p 137.00p 133.00p 136.50p 61209
17/11/2014 132.50p 134.00p 130.00p 132.50p 28432
14/11/2014 133.50p 133.50p 132.50p 132.50p 1500
13/11/2014 132.50p 133.50p 132.50p 132.50p 15481
12/11/2014 131.50p 132.50p 131.50p 132.50p 5662
11/11/2014 131.50p 131.50p 131.00p 131.50p 4000
10/11/2014 131.50p 131.50p 131.50p 131.50p 0
07/11/2014 131.00p 131.95p 128.00p 131.50p 2057
06/11/2014 131.00p 132.00p 131.00p 131.00p 1600
05/11/2014 131.00p 134.00p 131.00p 131.00p 31800
04/11/2014 130.00p 139.00p 127.00p 131.00p 31521
03/11/2014 131.00p 131.00p 125.00p 130.00p 8190
31/10/2014 131.00p 131.00p 131.00p 131.00p 0
30/10/2014 131.00p 131.00p 131.00p 131.00p 0
29/10/2014 131.00p 131.00p 125.00p 131.00p 3975
28/10/2014 131.00p 131.00p 129.50p 131.00p 2500
27/10/2014 130.50p 131.00p 130.50p 131.00p 0
24/10/2014 130.50p 130.50p 130.50p 130.50p 0
23/10/2014 132.00p 132.00p 130.00p 130.50p 2792
22/10/2014 133.50p 133.50p 133.50p 133.50p 0
21/10/2014 134.00p 134.00p 130.00p 133.50p 8506
20/10/2014 135.50p 135.50p 132.00p 135.50p 4936
17/10/2014 134.50p 135.50p 134.05p 135.50p 2200
16/10/2014 136.00p 136.00p 130.00p 134.50p 3562
15/10/2014 136.00p 136.00p 136.00p 136.00p 367
14/10/2014 136.00p 136.00p 135.10p 136.00p 2200
13/10/2014 135.50p 136.00p 135.00p 136.00p 2000
10/10/2014 136.00p 136.00p 134.00p 135.50p 1460
09/10/2014 137.50p 137.50p 135.00p 136.00p 734
08/10/2014 137.50p 137.50p 135.00p 137.50p 2500
07/10/2014 140.00p 140.00p 135.00p 137.50p 3450
06/10/2014 140.00p 140.00p 139.10p 140.00p 264
03/10/2014 139.50p 140.00p 139.50p 140.00p 0
02/10/2014 139.50p 139.50p 139.50p 139.50p 0
01/10/2014 139.50p 139.50p 139.00p 139.50p 1000
30/09/2014 139.50p 139.50p 139.50p 139.50p 0
29/09/2014 139.50p 139.50p 139.50p 139.50p 0
26/09/2014 139.50p 139.50p 137.00p 139.50p 10000
25/09/2014 139.50p 139.50p 137.12p 139.50p 4195
24/09/2014 139.50p 139.50p 139.00p 139.50p 253
23/09/2014 139.50p 139.50p 137.00p 139.50p 514
22/09/2014 139.50p 139.50p 136.50p 139.50p 6916
19/09/2014 138.50p 139.50p 138.50p 139.50p 7250
18/09/2014 139.00p 140.00p 138.50p 138.50p 114300
17/09/2014 138.50p 139.00p 137.00p 139.00p 93922
16/09/2014 140.50p 140.50p 138.00p 138.50p 500
15/09/2014 140.50p 140.50p 140.50p 140.50p 0
12/09/2014 140.50p 140.50p 140.50p 140.50p 0
11/09/2014 140.50p 140.50p 138.00p 140.50p 6500
10/09/2014 140.50p 143.00p 139.30p 140.50p 4344
09/09/2014 140.50p 140.50p 139.50p 140.50p 800
08/09/2014 141.50p 141.50p 138.00p 140.50p 5546
05/09/2014 141.50p 142.00p 141.50p 141.50p 2790
04/09/2014 142.50p 142.50p 138.00p 141.50p 3850
03/09/2014 142.50p 142.50p 142.50p 142.50p 0
02/09/2014 144.00p 144.00p 138.00p 142.50p 2750
01/09/2014 144.00p 144.00p 138.00p 144.00p 6400
29/08/2014 144.00p 144.00p 144.00p 144.00p 0
28/08/2014 144.00p 144.00p 144.00p 144.00p 0
27/08/2014 144.00p 144.00p 144.00p 144.00p 0
26/08/2014 144.00p 144.00p 140.44p 144.00p 4070
22/08/2014 144.00p 148.00p 144.00p 144.00p 3500
21/08/2014 144.00p 144.00p 144.00p 144.00p 0
20/08/2014 144.00p 144.00p 138.99p 144.00p 81526
19/08/2014 144.00p 144.00p 144.00p 144.00p 0
18/08/2014 144.00p 144.00p 143.70p 144.00p 1174
15/08/2014 144.00p 145.84p 140.00p 144.00p 14800
14/08/2014 144.00p 144.00p 144.00p 144.00p 1000
13/08/2014 144.00p 144.00p 144.00p 144.00p 0
12/08/2014 144.00p 144.00p 144.00p 144.00p 29400
11/08/2014 144.00p 144.00p 143.00p 144.00p 2750
08/08/2014 144.00p 144.00p 144.00p 144.00p 0
07/08/2014 144.00p 144.00p 144.00p 144.00p 0
06/08/2014 144.00p 144.00p 140.30p 144.00p 0
05/08/2014 144.00p 144.00p 140.30p 144.00p 1300
04/08/2014 144.00p 144.00p 144.00p 144.00p 0
01/08/2014 144.00p 144.00p 144.00p 144.00p 3000
31/07/2014 145.00p 145.00p 143.00p 144.00p 3110
30/07/2014 145.00p 145.00p 144.30p 145.00p 3200
29/07/2014 145.00p 145.00p 140.00p 145.00p 3749
28/07/2014 145.00p 145.00p 144.40p 145.00p 16000
25/07/2014 145.00p 145.00p 138.00p 145.00p 8200
24/07/2014 148.50p 148.50p 145.00p 145.00p 6405
23/07/2014 150.00p 150.00p 147.00p 148.50p 15758
22/07/2014 150.00p 150.00p 147.00p 150.00p 1000
21/07/2014 150.00p 150.00p 148.70p 150.00p 2000
18/07/2014 150.00p 150.00p 146.88p 150.00p 0
17/07/2014 150.00p 150.00p 146.88p 150.00p 0
16/07/2014 150.00p 150.00p 146.88p 150.00p 1904
15/07/2014 150.00p 150.00p 149.00p 150.00p 0
14/07/2014 150.00p 150.00p 149.00p 150.00p 1640
11/07/2014 150.00p 150.66p 147.00p 150.00p 12620
10/07/2014 151.00p 151.00p 143.00p 149.00p 10000
09/07/2014 151.00p 151.00p 147.00p 151.00p 1000
08/07/2014 151.00p 151.00p 147.00p 151.00p 6530
07/07/2014 153.50p 153.50p 147.00p 151.00p 1724
04/07/2014 155.00p 155.00p 148.00p 153.50p 5288
03/07/2014 155.00p 155.00p 150.00p 155.00p 8375
02/07/2014 155.00p 155.00p 150.50p 155.00p 0
01/07/2014 155.00p 155.00p 150.50p 155.00p 1687
30/06/2014 156.50p 156.50p 153.00p 155.00p 3500
27/06/2014 156.50p 156.50p 153.35p 156.50p 0
26/06/2014 156.50p 156.50p 153.35p 156.50p 0
25/06/2014 156.50p 156.50p 153.35p 156.50p 0
24/06/2014 156.50p 156.50p 153.35p 156.50p 1000
23/06/2014 155.50p 158.00p 154.84p 156.50p 1338
20/06/2014 155.50p 156.50p 152.00p 155.50p 0
19/06/2014 156.50p 156.50p 152.00p 155.50p 3854
18/06/2014 156.50p 156.50p 153.35p 156.50p 0
17/06/2014 156.50p 156.50p 153.35p 156.50p 1000
16/06/2014 156.50p 156.50p 153.00p 156.50p 2691
13/06/2014 156.50p 156.50p 153.00p 156.50p 18207
12/06/2014 156.50p 156.50p 153.35p 156.50p 1000
11/06/2014 156.50p 156.50p 156.00p 156.50p 4027
10/06/2014 156.50p 156.50p 153.00p 156.50p 1917
09/06/2014 156.50p 156.50p 153.28p 156.50p 238
06/06/2014 156.50p 156.50p 153.00p 156.50p 4531
05/06/2014 156.50p 156.50p 156.00p 156.50p 320
04/06/2014 156.50p 156.50p 153.00p 156.50p 0
03/06/2014 156.50p 156.50p 153.00p 156.50p 3400
02/06/2014 156.50p 156.50p 156.33p 156.50p 1791
30/05/2014 156.50p 158.00p 156.50p 156.50p 0
29/05/2014 156.50p 158.00p 156.50p 156.50p 5880
28/05/2014 155.00p 156.50p 155.00p 156.50p 1550
27/05/2014 155.00p 155.80p 153.00p 155.00p 669
23/05/2014 155.00p 155.80p 153.00p 155.00p 1274
22/05/2014 155.00p 155.50p 153.20p 155.00p 902186
21/05/2014 155.00p 155.24p 153.50p 155.00p 0
20/05/2014 155.00p 155.24p 153.50p 155.00p 0
19/05/2014 153.50p 155.24p 153.50p 155.00p 5719
16/05/2014 153.50p 154.00p 153.00p 153.50p 5646
15/05/2014 153.50p 153.78p 153.50p 153.50p 0
14/05/2014 153.50p 153.78p 153.50p 153.50p 0
13/05/2014 153.50p 153.78p 153.50p 153.50p 0
12/05/2014 153.50p 153.78p 153.50p 153.50p 432
09/05/2014 153.50p 154.00p 153.50p 153.50p 4146
08/05/2014 154.50p 154.50p 150.00p 153.50p 3000
07/05/2014 153.50p 154.83p 151.00p 154.50p 10000
06/05/2014 153.50p 155.00p 151.00p 153.50p 769
02/05/2014 153.50p 153.50p 150.00p 153.50p 3000
01/05/2014 153.50p 154.69p 153.50p 153.50p 500
30/04/2014 153.50p 154.69p 150.40p 153.50p 0
29/04/2014 153.50p 154.69p 150.40p 153.50p 0
28/04/2014 154.00p 154.69p 150.40p 153.50p 4354
25/04/2014 154.00p 154.00p 151.00p 154.00p 2972
24/04/2014 154.00p 155.60p 151.00p 154.00p 5955
23/04/2014 154.00p 154.00p 150.88p 154.00p 200
22/04/2014 154.00p 155.60p 150.88p 154.00p 3356
17/04/2014 154.00p 156.00p 152.00p 154.00p 2337
16/04/2014 154.00p 155.00p 152.00p 154.00p 29000
15/04/2014 154.00p 154.00p 152.00p 154.00p 10000
14/04/2014 154.00p 157.58p 154.00p 154.00p 23055
11/04/2014 152.50p 154.00p 152.00p 154.00p 21250
10/04/2014 153.00p 153.75p 150.25p 152.50p 7750
09/04/2014 154.00p 155.00p 152.00p 153.00p 0
08/04/2014 154.50p 155.00p 152.00p 154.50p 18600
07/04/2014 154.50p 154.50p 152.00p 154.50p 5834
04/04/2014 154.50p 154.50p 152.25p 154.50p 3637
03/04/2014 154.50p 154.50p 152.05p 154.50p 0
02/04/2014 154.50p 154.50p 152.05p 154.50p 2900
01/04/2014 154.50p 157.00p 154.50p 154.50p 5980
31/03/2014 154.50p 154.50p 152.70p 154.50p 0
28/03/2014 154.50p 154.50p 152.70p 154.50p 0
27/03/2014 154.50p 154.50p 152.70p 154.50p 2400
26/03/2014 154.50p 156.00p 152.50p 154.50p 0
25/03/2014 154.50p 156.00p 152.50p 154.50p 3290
24/03/2014 154.50p 154.50p 152.50p 154.50p 2200
21/03/2014 154.50p 154.50p 152.50p 154.50p 900
20/03/2014 154.50p 156.75p 154.50p 154.50p 563
19/03/2014 154.50p 154.50p 153.50p 154.50p 60000
18/03/2014 154.50p 156.75p 154.50p 154.50p 0
17/03/2014 154.50p 156.75p 154.50p 154.50p 1556
14/03/2014 154.50p 156.00p 154.50p 154.50p 6300
13/03/2014 154.50p 156.75p 154.50p 154.50p 0
12/03/2014 154.50p 156.75p 154.50p 154.50p 627
11/03/2014 154.50p 156.74p 154.00p 154.50p 26300
10/03/2014 154.50p 156.80p 153.20p 154.50p 4533
07/03/2014 154.50p 154.50p 152.00p 154.50p 10800
06/03/2014 154.50p 156.75p 154.50p 154.50p 1071

*Close Price adjusted for both dividends and splits