Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/10/2022 247.50p 248.00p 235.00p 241.50p 20172
07/10/2022 252.50p 252.50p 245.00p 247.50p 3616
06/10/2022 252.50p 252.50p 246.50p 248.00p 6459
05/10/2022 252.50p 260.00p 245.00p 252.50p 11899
04/10/2022 252.50p 284.31p 248.00p 250.00p 20142
03/10/2022 252.50p 252.50p 246.50p 252.50p 1028
30/09/2022 252.50p 260.00p 247.00p 252.50p 2749
29/09/2022 252.50p 252.50p 245.00p 252.50p 5786
28/09/2022 257.50p 265.00p 245.00p 252.50p 10857
27/09/2022 275.00p 275.00p 260.00p 262.50p 29949
26/09/2022 277.50p 285.00p 271.00p 277.50p 2853
23/09/2022 292.50p 292.50p 271.00p 277.50p 23469
22/09/2022 292.50p 292.50p 288.00p 292.50p 3696
21/09/2022 292.50p 292.50p 285.00p 292.50p 13429
20/09/2022 290.00p 294.00p 288.50p 292.50p 26971
19/09/2022 290.00p 290.00p 287.25p 290.00p 1500
16/09/2022 290.00p 290.00p 287.25p 290.00p 1500
15/09/2022 290.00p 290.00p 289.90p 290.00p 10130
14/09/2022 290.00p 294.00p 287.00p 290.00p 15151
13/09/2022 297.50p 305.00p 290.50p 297.50p 4636
12/09/2022 297.50p 297.50p 294.20p 297.50p 1037
09/09/2022 297.50p 297.50p 293.30p 297.50p 1038
08/09/2022 297.50p 298.00p 290.50p 297.50p 2574
07/09/2022 297.50p 297.50p 290.00p 297.50p 6532
06/09/2022 297.50p 301.10p 291.00p 297.50p 4641
05/09/2022 297.50p 297.50p 290.00p 297.50p 662
02/09/2022 297.50p 297.50p 293.30p 297.50p 9578
01/09/2022 297.50p 305.00p 290.00p 297.50p 10757
31/08/2022 297.50p 299.40p 290.00p 297.50p 5519
30/08/2022 297.50p 305.00p 293.30p 297.50p 13223
29/08/2022 297.50p 301.00p 291.00p 297.50p 12172
26/08/2022 297.50p 301.00p 291.00p 297.50p 12172
25/08/2022 297.50p 302.00p 297.50p 297.50p 1562
24/08/2022 305.00p 305.00p 297.50p 297.50p 15586
23/08/2022 305.00p 305.80p 300.00p 305.00p 33694
22/08/2022 292.50p 308.00p 292.50p 306.00p 32683
19/08/2022 292.50p 292.50p 290.00p 292.50p 0
18/08/2022 287.50p 300.00p 287.50p 290.00p 5529
17/08/2022 287.50p 295.00p 286.50p 287.50p 8375
16/08/2022 287.50p 295.00p 286.00p 287.50p 8598
15/08/2022 287.50p 292.00p 283.10p 287.50p 11206
12/08/2022 287.50p 292.00p 280.00p 287.50p 5041
11/08/2022 287.50p 290.00p 280.00p 287.50p 32762
10/08/2022 287.50p 294.50p 280.00p 285.00p 22018
09/08/2022 287.50p 293.00p 282.60p 287.50p 22148
08/08/2022 287.50p 293.50p 280.00p 287.50p 6621
05/08/2022 287.50p 293.55p 287.50p 287.50p 4555
04/08/2022 277.50p 295.00p 274.50p 287.50p 48862
03/08/2022 277.50p 278.00p 274.00p 277.50p 2574
02/08/2022 277.50p 281.50p 277.00p 277.50p 4385
01/08/2022 280.00p 281.50p 265.00p 277.50p 11973
29/07/2022 285.00p 290.00p 275.00p 280.00p 6090
28/07/2022 287.50p 295.00p 281.00p 287.50p 9265
27/07/2022 287.50p 289.00p 280.00p 287.50p 4639
26/07/2022 300.00p 302.00p 285.00p 290.00p 57220
25/07/2022 300.00p 300.00p 297.20p 300.00p 4586
22/07/2022 300.00p 305.00p 297.25p 300.00p 27673
21/07/2022 302.50p 310.00p 301.20p 302.50p 9667
20/07/2022 295.00p 302.50p 295.00p 302.50p 25503
19/07/2022 295.00p 297.50p 290.00p 295.00p 22687
18/07/2022 295.00p 297.70p 295.00p 295.00p 6657
15/07/2022 295.00p 298.80p 290.00p 295.00p 3750
14/07/2022 280.00p 305.00p 280.00p 295.00p 49510
13/07/2022 272.50p 285.00p 270.00p 280.00p 27546
12/07/2022 270.00p 280.00p 260.00p 272.50p 53434
11/07/2022 267.00p 274.00p 265.00p 267.00p 18497
08/07/2022 267.00p 273.90p 264.90p 267.00p 781
07/07/2022 267.00p 272.30p 264.90p 267.00p 9532
06/07/2022 267.00p 272.32p 264.90p 267.00p 4316
05/07/2022 267.00p 271.90p 260.00p 267.00p 2136
04/07/2022 267.00p 271.90p 260.00p 267.00p 803
01/07/2022 267.00p 273.50p 265.00p 267.00p 8367
30/06/2022 275.00p 280.00p 265.00p 269.50p 14614
29/06/2022 275.00p 280.00p 270.00p 275.00p 28262
28/06/2022 275.00p 280.00p 275.00p 275.00p 26549
27/06/2022 275.00p 277.94p 275.00p 275.00p 15770
24/06/2022 275.00p 280.00p 275.00p 275.00p 16657
23/06/2022 275.00p 280.00p 275.00p 275.00p 5156
22/06/2022 275.00p 278.80p 275.00p 275.00p 29212
21/06/2022 265.00p 285.00p 265.00p 275.00p 59691
20/06/2022 265.00p 270.00p 255.00p 265.00p 40293
17/06/2022 281.00p 281.00p 265.00p 270.00p 11255
16/06/2022 282.50p 288.28p 272.00p 281.00p 24342
15/06/2022 290.00p 290.00p 275.00p 282.50p 7162
14/06/2022 296.00p 297.00p 285.00p 290.00p 28047
13/06/2022 296.00p 297.35p 292.50p 296.00p 9873
10/06/2022 301.00p 301.00p 292.00p 296.00p 11333
09/06/2022 301.00p 301.00p 292.50p 301.00p 2189
08/06/2022 301.00p 310.00p 292.00p 301.00p 14124
07/06/2022 302.50p 305.00p 292.00p 302.50p 27962
06/06/2022 302.50p 302.50p 295.00p 302.50p 4830
03/06/2022 302.50p 302.50p 295.45p 302.50p 6705
02/06/2022 302.50p 302.50p 295.45p 302.50p 6705
01/06/2022 302.50p 302.50p 295.45p 302.50p 6705
31/05/2022 302.50p 308.50p 296.60p 302.50p 62901
30/05/2022 302.50p 302.50p 295.45p 302.50p 3244
27/05/2022 302.50p 302.50p 298.65p 302.50p 2992
26/05/2022 302.50p 304.00p 296.00p 302.50p 4301
25/05/2022 302.50p 302.50p 296.50p 302.50p 5821
24/05/2022 302.50p 306.00p 296.00p 302.50p 24717
23/05/2022 302.50p 302.50p 295.00p 302.50p 13919
20/05/2022 302.50p 308.00p 299.50p 302.50p 8656
19/05/2022 302.50p 302.50p 296.00p 302.50p 1749
18/05/2022 302.50p 308.00p 295.00p 302.50p 9451
17/05/2022 302.50p 305.00p 295.00p 302.50p 23802
16/05/2022 302.50p 309.00p 296.00p 302.50p 698
13/05/2022 302.50p 306.00p 295.00p 302.50p 25312
12/05/2022 302.50p 305.00p 302.50p 302.50p 510
11/05/2022 310.00p 310.00p 299.50p 305.00p 8720
10/05/2022 311.50p 315.00p 303.65p 310.00p 20216
09/05/2022 315.00p 315.00p 305.00p 311.50p 15064
06/05/2022 315.00p 317.00p 311.00p 315.00p 7418
05/05/2022 317.50p 318.80p 310.00p 315.00p 9429
04/05/2022 320.00p 322.00p 310.00p 317.50p 11298
03/05/2022 320.00p 320.00p 320.00p 320.00p 6229
02/05/2022 322.50p 322.50p 320.00p 322.50p 8796
29/04/2022 322.50p 322.50p 320.00p 322.50p 8796
28/04/2022 322.50p 322.64p 320.00p 322.50p 57979
27/04/2022 322.50p 322.50p 321.35p 322.50p 10027
26/04/2022 322.50p 323.50p 321.00p 322.50p 10040
25/04/2022 322.50p 325.00p 322.00p 322.50p 61939
22/04/2022 325.00p 325.00p 320.00p 322.50p 20678
21/04/2022 317.50p 325.00p 316.22p 322.50p 23523
20/04/2022 317.50p 323.00p 315.55p 317.50p 13628
19/04/2022 325.00p 325.00p 315.00p 317.50p 83818
18/04/2022 325.00p 326.50p 319.15p 325.00p 4475
15/04/2022 325.00p 326.50p 319.15p 325.00p 4475
14/04/2022 325.00p 326.50p 319.15p 325.00p 4475
13/04/2022 325.00p 325.00p 321.00p 325.00p 4559
12/04/2022 325.00p 330.00p 320.45p 325.00p 5748
11/04/2022 325.00p 326.00p 320.00p 322.50p 42153
08/04/2022 330.00p 330.00p 320.00p 320.00p 21232
07/04/2022 325.00p 330.00p 322.00p 330.00p 21147
06/04/2022 330.00p 340.00p 323.00p 325.00p 19113
05/04/2022 330.00p 330.50p 321.30p 330.00p 29172
04/04/2022 335.00p 340.00p 321.30p 330.00p 28004
01/04/2022 335.00p 335.00p 330.00p 335.00p 12836
31/03/2022 335.00p 338.80p 330.55p 335.00p 26551
30/03/2022 340.00p 340.00p 330.00p 335.00p 23252
29/03/2022 340.00p 349.00p 330.00p 340.00p 19625
28/03/2022 332.00p 337.50p 330.00p 330.00p 35632
25/03/2022 332.00p 335.00p 326.00p 332.00p 12077
24/03/2022 332.00p 340.00p 332.00p 332.00p 8092
23/03/2022 335.00p 340.00p 331.00p 335.00p 3963
22/03/2022 324.00p 337.60p 324.00p 335.00p 33253
21/03/2022 324.00p 328.00p 322.00p 324.00p 8546
18/03/2022 308.00p 327.50p 308.00p 324.00p 20610
17/03/2022 308.00p 315.20p 304.00p 308.00p 2227
16/03/2022 308.00p 315.00p 306.00p 308.00p 4440
15/03/2022 308.00p 310.00p 305.50p 308.00p 7360
14/03/2022 305.00p 313.50p 300.00p 308.00p 13023
11/03/2022 310.00p 310.00p 300.00p 305.00p 10675
10/03/2022 319.00p 320.00p 308.00p 314.00p 16331
09/03/2022 319.00p 319.00p 310.00p 312.00p 18291
08/03/2022 319.00p 320.80p 310.00p 319.00p 6447
07/03/2022 320.00p 322.00p 310.00p 319.00p 1727
04/03/2022 325.00p 328.20p 320.10p 321.00p 6266
03/03/2022 322.00p 329.00p 318.20p 325.00p 7262
02/03/2022 322.00p 326.00p 316.20p 322.00p 3702
01/03/2022 316.00p 322.00p 313.20p 322.00p 59125
28/02/2022 325.00p 328.00p 312.00p 316.00p 57061
25/02/2022 313.00p 328.00p 311.33p 325.00p 16965
24/02/2022 313.00p 315.40p 311.33p 313.00p 6714
23/02/2022 306.00p 320.00p 303.65p 313.00p 25118
22/02/2022 324.00p 330.00p 297.00p 306.00p 42733
21/02/2022 324.00p 326.80p 319.20p 324.00p 2279
18/02/2022 321.00p 324.80p 318.35p 324.00p 2646
17/02/2022 321.00p 325.80p 318.35p 321.00p 4384
16/02/2022 316.00p 325.20p 312.00p 312.00p 19955
15/02/2022 332.00p 332.66p 316.00p 316.00p 6624
14/02/2022 332.00p 332.00p 325.00p 332.00p 2738
11/02/2022 332.00p 335.00p 325.60p 332.00p 15154
10/02/2022 330.00p 332.00p 320.00p 332.00p 3189
09/02/2022 349.00p 355.00p 320.00p 330.00p 277769
08/02/2022 349.00p 349.00p 343.00p 349.00p 5613
07/02/2022 352.00p 352.00p 343.00p 346.00p 15282
04/02/2022 354.00p 358.00p 347.20p 352.00p 6653
03/02/2022 354.00p 358.00p 350.00p 354.00p 24240
02/02/2022 355.00p 360.00p 350.80p 354.00p 14351
01/02/2022 347.00p 360.00p 347.00p 355.00p 11054
31/01/2022 329.00p 350.00p 326.35p 347.00p 85106
28/01/2022 329.00p 334.00p 324.00p 329.00p 2131
27/01/2022 329.00p 332.00p 322.40p 329.00p 20044
26/01/2022 329.00p 334.60p 322.00p 324.00p 42383
25/01/2022 328.00p 336.00p 320.00p 329.00p 56231
24/01/2022 325.00p 326.90p 323.13p 325.00p 2769
21/01/2022 325.00p 329.00p 325.00p 325.00p 5372
20/01/2022 322.00p 326.00p 316.00p 325.00p 13648
19/01/2022 326.00p 327.50p 317.20p 322.00p 5549
18/01/2022 335.00p 335.00p 322.00p 326.00p 32172
17/01/2022 339.00p 344.00p 330.00p 335.00p 13936
14/01/2022 339.00p 339.00p 334.65p 339.00p 3195
13/01/2022 339.00p 342.40p 338.75p 339.00p 3125
12/01/2022 339.00p 340.00p 334.00p 334.00p 7041
10/01/2022 337.00p 346.00p 335.00p 339.00p 21392
07/01/2022 347.00p 350.00p 340.00p 342.00p 15858
06/01/2022 352.00p 352.00p 344.00p 347.00p 5834
05/01/2022 350.00p 352.00p 349.00p 352.00p 18818
04/01/2022 345.00p 360.00p 340.00p 350.00p 42148
03/01/2022 345.00p 347.00p 345.00p 345.00p 525

*Close Price adjusted for both dividends and splits