Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/03/2010 120.00p 124.00p 117.50p 121.50p 39948
05/03/2010 117.50p 121.50p 116.50p 121.50p 310000
04/03/2010 117.50p 117.50p 117.50p 117.50p 0
03/03/2010 117.50p 118.00p 117.50p 117.50p 15100
02/03/2010 117.50p 122.00p 110.00p 117.50p 76000
01/03/2010 117.50p 122.00p 117.50p 117.50p 400
26/02/2010 117.50p 117.50p 113.00p 117.50p 3700
25/02/2010 117.50p 117.50p 117.50p 117.50p 0
24/02/2010 120.00p 123.00p 117.50p 117.50p 4050
23/02/2010 120.00p 123.25p 116.20p 120.00p 5714
22/02/2010 120.00p 123.25p 120.00p 120.00p 1755
19/02/2010 117.50p 120.00p 112.25p 120.00p 7500
18/02/2010 117.50p 123.20p 117.50p 117.50p 4058
17/02/2010 115.00p 123.25p 115.00p 117.50p 9394
16/02/2010 115.00p 117.50p 115.00p 115.00p 0
15/02/2010 115.00p 118.25p 115.00p 115.00p 1273
12/02/2010 115.00p 117.50p 112.00p 115.00p 10000
11/02/2010 115.00p 118.25p 111.25p 115.00p 6830
10/02/2010 115.00p 118.25p 111.00p 115.00p 2719
09/02/2010 115.00p 117.50p 115.00p 115.00p 0
08/02/2010 115.00p 120.00p 111.25p 115.00p 10300
05/02/2010 115.00p 118.25p 112.00p 115.00p 10000
04/02/2010 115.00p 118.80p 112.00p 115.00p 5200
03/02/2010 115.00p 119.00p 115.00p 115.00p 13200
02/02/2010 115.00p 117.50p 115.00p 115.00p 0
01/02/2010 115.00p 117.50p 111.20p 115.00p 400
29/01/2010 115.00p 117.50p 115.00p 115.00p 0
28/01/2010 115.00p 115.00p 112.50p 115.00p 0
27/01/2010 115.00p 117.50p 115.00p 115.00p 0
26/01/2010 115.00p 117.50p 115.00p 115.00p 0
25/01/2010 115.00p 119.00p 115.00p 115.00p 4625
22/01/2010 115.00p 119.00p 111.00p 115.00p 8753
21/01/2010 115.00p 116.50p 112.50p 115.00p 410000
20/01/2010 115.00p 119.00p 115.00p 115.00p 3957
19/01/2010 115.00p 115.00p 111.00p 115.00p 1704
18/01/2010 115.00p 117.50p 115.00p 115.00p 0
15/01/2010 115.00p 118.00p 111.00p 115.00p 46000
14/01/2010 115.00p 118.75p 111.00p 115.00p 369
13/01/2010 115.00p 119.00p 110.00p 115.00p 4041
12/01/2010 115.00p 115.00p 112.50p 115.00p 0
11/01/2010 115.00p 118.80p 112.00p 115.00p 33779
08/01/2010 115.00p 119.00p 111.00p 115.00p 17300
07/01/2010 112.50p 115.50p 102.00p 111.50p 62936
06/01/2010 120.00p 120.00p 110.00p 112.50p 35255
05/01/2010 120.00p 124.00p 116.00p 120.00p 18906
04/01/2010 100.00p 122.50p 100.00p 120.00p 85660
31/12/2009 100.00p 110.00p 97.50p 100.00p 5000
30/12/2009 100.00p 105.00p 97.50p 100.00p 94
29/12/2009 100.00p 100.00p 97.50p 100.00p 0
24/12/2009 100.00p 100.00p 97.50p 100.00p 0
23/12/2009 100.00p 100.00p 97.50p 100.00p 8909
22/12/2009 97.50p 105.00p 97.50p 100.00p 13000
21/12/2009 97.50p 97.50p 97.50p 97.50p 10000
18/12/2009 97.50p 97.50p 97.50p 97.50p 0
17/12/2009 97.50p 97.50p 97.50p 97.50p 0
16/12/2009 97.50p 102.00p 93.00p 97.50p 61738
15/12/2009 97.50p 97.50p 97.50p 97.50p 0
14/12/2009 100.00p 100.00p 97.50p 97.50p 0
11/12/2009 100.00p 102.50p 100.00p 102.50p 10000
10/12/2009 100.00p 100.00p 95.00p 100.00p 48030
09/12/2009 100.00p 102.50p 100.00p 100.00p 0
08/12/2009 100.00p 102.50p 95.00p 102.50p 1000
07/12/2009 100.00p 102.50p 98.00p 100.00p 304
04/12/2009 100.00p 102.50p 100.00p 100.00p 0
03/12/2009 100.00p 100.00p 97.50p 100.00p 0
02/12/2009 100.00p 102.50p 100.00p 102.50p 0
01/12/2009 100.00p 102.50p 100.00p 100.00p 20600
30/11/2009 100.00p 102.50p 100.00p 100.00p 0
27/11/2009 100.00p 102.50p 100.00p 100.00p 0
26/11/2009 100.00p 102.50p 100.00p 100.00p 0
25/11/2009 100.00p 102.50p 100.00p 100.00p 0
24/11/2009 100.00p 102.50p 100.00p 102.50p 0
23/11/2009 100.00p 102.50p 100.00p 102.50p 0
20/11/2009 100.00p 102.50p 100.00p 100.00p 0
19/11/2009 100.00p 102.50p 100.00p 100.00p 0
18/11/2009 100.00p 102.50p 100.00p 100.00p 0
17/11/2009 102.50p 102.50p 97.50p 100.00p 0
16/11/2009 102.50p 102.50p 102.50p 102.50p 0
13/11/2009 102.50p 102.50p 102.50p 102.50p 0
12/11/2009 100.00p 102.50p 100.00p 102.50p 0
11/11/2009 100.00p 100.00p 97.50p 100.00p 0
10/11/2009 100.00p 100.00p 97.50p 100.00p 0
09/11/2009 102.50p 102.50p 97.50p 100.00p 5000
06/11/2009 105.00p 105.00p 102.50p 102.50p 0
05/11/2009 100.00p 107.50p 100.00p 105.00p 0
04/11/2009 100.00p 100.00p 97.50p 100.00p 0
03/11/2009 100.00p 100.00p 97.50p 97.50p 5000
02/11/2009 100.00p 100.00p 97.50p 100.00p 0
30/10/2009 100.00p 100.00p 97.50p 97.50p 9000
29/10/2009 102.50p 102.50p 97.50p 97.50p 0
28/10/2009 102.50p 102.50p 102.50p 102.50p 0
27/10/2009 105.00p 105.00p 102.50p 102.50p 0
26/10/2009 105.00p 105.00p 102.50p 105.00p 0
23/10/2009 105.00p 107.50p 105.00p 105.00p 0
22/10/2009 105.00p 105.00p 102.50p 105.00p 0
21/10/2009 105.00p 105.00p 102.50p 102.50p 516458
20/10/2009 105.00p 105.00p 102.50p 105.00p 2000
19/10/2009 105.00p 105.00p 102.50p 105.00p 0
16/10/2009 105.00p 105.00p 102.50p 105.00p 0
15/10/2009 105.00p 105.00p 102.50p 105.00p 392500
14/10/2009 102.50p 102.50p 102.50p 102.50p 0
13/10/2009 102.50p 107.50p 102.50p 102.50p 3000
12/10/2009 102.50p 102.50p 102.50p 102.50p 0
09/10/2009 102.50p 102.50p 102.50p 102.50p 0
08/10/2009 102.50p 102.50p 102.50p 102.50p 0
07/10/2009 102.50p 102.50p 102.50p 102.50p 0
06/10/2009 112.50p 112.50p 102.50p 102.50p 0
05/10/2009 92.50p 112.50p 92.50p 110.00p 35000
02/10/2009 87.50p 95.00p 87.00p 87.50p 7683
01/10/2009 87.50p 87.50p 87.00p 87.50p 1788
30/09/2009 87.50p 87.50p 87.50p 87.50p 0
29/09/2009 87.50p 87.50p 87.50p 87.50p 0
28/09/2009 87.50p 87.50p 87.50p 87.50p 0
25/09/2009 87.50p 87.50p 87.00p 87.50p 2294
24/09/2009 87.50p 87.50p 87.50p 87.50p 0
23/09/2009 87.50p 87.50p 87.50p 87.50p 0
22/09/2009 87.50p 87.50p 87.50p 87.50p 0
21/09/2009 87.50p 87.50p 87.50p 87.50p 0

*Close Price adjusted for both dividends and splits