Animalcare Group (ANCR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/02/2018 275.00p 289.25p 275.00p 282.50p 24476
15/02/2018 270.00p 280.00p 270.00p 275.00p 9960
14/02/2018 267.50p 273.90p 267.50p 270.00p 1070
13/02/2018 267.50p 273.00p 261.00p 267.50p 8762
12/02/2018 267.50p 272.35p 267.50p 267.50p 9266
09/02/2018 270.00p 275.00p 260.00p 267.50p 75965
08/02/2018 270.00p 274.00p 270.00p 270.00p 969
07/02/2018 270.00p 273.60p 265.00p 270.00p 7925
06/02/2018 272.50p 275.00p 260.00p 270.00p 49677
05/02/2018 277.50p 279.00p 270.00p 275.00p 14517
02/02/2018 285.00p 285.00p 275.00p 280.00p 13057
01/02/2018 290.00p 290.80p 280.00p 285.00p 24125
31/01/2018 292.00p 295.00p 285.00p 290.00p 26005
30/01/2018 295.00p 296.70p 281.00p 292.00p 11600
29/01/2018 297.00p 297.10p 294.00p 297.00p 13748
26/01/2018 296.00p 297.00p 295.00p 297.00p 5856
25/01/2018 296.00p 296.90p 296.00p 296.00p 4238
24/01/2018 296.00p 299.00p 296.00p 296.00p 5099
23/01/2018 295.00p 297.00p 290.60p 296.00p 9399
22/01/2018 297.50p 300.00p 290.33p 295.00p 30695
19/01/2018 295.00p 298.00p 290.20p 295.00p 7917
18/01/2018 293.50p 295.00p 290.00p 295.00p 17411
17/01/2018 293.50p 294.64p 292.00p 293.50p 1437
16/01/2018 296.00p 296.00p 292.00p 293.50p 5533
15/01/2018 295.00p 299.00p 291.00p 296.00p 13018
12/01/2018 300.00p 300.00p 295.00p 297.50p 5345
11/01/2018 305.00p 305.00p 300.00p 300.00p 3882
10/01/2018 305.00p 308.00p 301.75p 305.00p 10371
09/01/2018 305.00p 305.00p 302.00p 305.00p 1960
08/01/2018 307.50p 310.50p 301.00p 305.00p 9600
05/01/2018 307.50p 312.00p 302.55p 307.50p 13922
04/01/2018 307.50p 315.00p 302.55p 307.50p 1184
03/01/2018 310.00p 313.00p 302.00p 307.50p 58460
02/01/2018 310.00p 313.50p 305.00p 310.00p 12558
29/12/2017 310.00p 310.00p 306.00p 310.00p 460
28/12/2017 310.00p 313.50p 310.00p 310.00p 35
27/12/2017 310.00p 314.70p 310.00p 310.00p 506
22/12/2017 310.00p 313.00p 306.00p 310.00p 4366
21/12/2017 310.00p 313.00p 305.00p 310.00p 1574
20/12/2017 300.00p 310.00p 300.00p 310.00p 4223
19/12/2017 302.50p 308.00p 295.00p 300.00p 4232
18/12/2017 300.00p 305.00p 295.00p 302.50p 26061
15/12/2017 315.00p 315.00p 295.00p 300.00p 13633
14/12/2017 315.00p 315.00p 314.50p 315.00p 997
13/12/2017 315.00p 318.00p 310.24p 315.00p 6734
12/12/2017 320.00p 323.00p 315.00p 315.00p 1892
11/12/2017 322.50p 322.50p 315.00p 322.50p 2988
08/12/2017 322.50p 329.00p 315.00p 322.50p 5001
07/12/2017 322.50p 322.50p 315.00p 322.50p 2836
06/12/2017 322.50p 328.00p 315.00p 322.50p 9068
05/12/2017 325.00p 325.00p 315.90p 322.50p 1769
04/12/2017 322.50p 328.00p 315.79p 325.00p 5917
01/12/2017 322.50p 325.00p 322.50p 322.50p 11500
30/11/2017 322.50p 322.50p 318.70p 322.50p 15853
29/11/2017 322.50p 325.00p 322.50p 322.50p 2590
28/11/2017 322.50p 329.99p 318.50p 322.50p 4219
27/11/2017 322.50p 329.99p 316.80p 322.50p 3596
24/11/2017 315.00p 330.00p 315.00p 322.50p 47969
23/11/2017 315.00p 315.00p 315.00p 315.00p 3975
22/11/2017 312.50p 319.50p 312.50p 315.00p 77012
21/11/2017 317.50p 317.50p 305.00p 312.50p 19751
20/11/2017 320.00p 324.00p 315.00p 320.00p 2597
17/11/2017 320.00p 322.00p 312.00p 320.00p 11639
16/11/2017 320.00p 321.90p 320.00p 320.00p 670
15/11/2017 330.00p 330.00p 315.00p 315.00p 38674
14/11/2017 330.00p 333.80p 325.00p 330.00p 13821
13/11/2017 330.00p 335.00p 326.20p 330.00p 13921
10/11/2017 330.00p 331.00p 326.60p 330.00p 8883
09/11/2017 330.00p 330.00p 330.00p 330.00p 121
08/11/2017 330.00p 334.00p 330.00p 330.00p 18534
07/11/2017 325.00p 328.10p 324.60p 327.50p 118860
06/11/2017 325.00p 329.00p 320.50p 325.00p 3662
03/11/2017 325.00p 325.00p 320.50p 325.00p 5346
02/11/2017 327.50p 328.00p 320.00p 325.00p 19665
01/11/2017 327.50p 330.10p 321.00p 327.50p 38773
31/10/2017 327.50p 334.00p 322.00p 327.50p 8507
30/10/2017 327.50p 334.25p 320.70p 327.50p 13392
27/10/2017 327.50p 330.10p 327.50p 327.50p 602
26/10/2017 327.50p 334.25p 320.00p 327.50p 7045
25/10/2017 330.00p 335.00p 326.00p 330.00p 27651
24/10/2017 332.50p 333.00p 330.00p 330.00p 7351
23/10/2017 333.50p 334.37p 332.00p 333.50p 16528
20/10/2017 330.00p 334.37p 330.00p 332.50p 97125
19/10/2017 322.50p 332.90p 322.50p 330.00p 10741
18/10/2017 327.50p 329.50p 315.00p 322.50p 36707
17/10/2017 332.50p 332.50p 320.00p 327.50p 8862
16/10/2017 332.50p 337.00p 325.10p 332.50p 7950
13/10/2017 332.50p 332.50p 332.50p 332.50p 8775
12/10/2017 332.50p 332.50p 332.50p 332.50p 5114
11/10/2017 332.50p 332.50p 324.00p 332.50p 13093
10/10/2017 337.50p 337.50p 332.50p 332.50p 9377
09/10/2017 345.00p 345.00p 335.00p 335.00p 4000
06/10/2017 352.50p 352.50p 345.00p 345.00p 11861
05/10/2017 352.50p 352.50p 352.50p 352.50p 1118
04/10/2017 352.50p 352.50p 352.50p 352.50p 1512
03/10/2017 352.50p 352.50p 352.50p 352.50p 5213
02/10/2017 356.00p 356.00p 352.50p 352.50p 6079
29/09/2017 355.00p 357.50p 355.00p 356.00p 53143
28/09/2017 357.50p 357.50p 357.50p 357.50p 295436
27/09/2017 367.50p 367.50p 357.50p 357.50p 600
26/09/2017 372.50p 372.50p 370.00p 372.50p 8889
25/09/2017 372.50p 372.50p 372.50p 372.50p 20110
22/09/2017 372.50p 372.50p 372.50p 372.50p 2561
21/09/2017 372.50p 372.50p 372.50p 372.50p 7345
20/09/2017 372.50p 372.50p 372.50p 372.50p 15746
19/09/2017 372.50p 372.50p 372.50p 372.50p 10886
18/09/2017 372.50p 372.50p 372.50p 372.50p 8727
15/09/2017 376.00p 376.00p 372.50p 372.50p 15085
14/09/2017 376.00p 376.00p 376.00p 376.00p 14557
13/09/2017 377.50p 377.50p 376.00p 376.00p 5631
12/09/2017 377.50p 377.50p 377.50p 377.50p 9193
11/09/2017 377.50p 377.50p 370.00p 377.50p 220
08/09/2017 377.50p 377.50p 377.50p 377.50p 1060
07/09/2017 377.50p 377.50p 377.50p 377.50p 2000
06/09/2017 377.50p 377.50p 377.50p 377.50p 4257
05/09/2017 377.50p 377.50p 375.00p 377.50p 4575
04/09/2017 382.50p 382.50p 375.00p 375.00p 29000
01/09/2017 382.50p 385.00p 382.50p 382.50p 12945
31/08/2017 385.00p 385.00p 384.00p 385.00p 3060
30/08/2017 385.00p 385.00p 385.00p 385.00p 6356
29/08/2017 385.00p 385.00p 385.00p 385.00p 7957
25/08/2017 385.00p 385.00p 384.00p 385.00p 14295
24/08/2017 384.00p 384.00p 384.00p 384.00p 7855
23/08/2017 387.50p 387.50p 382.50p 384.00p 4934
22/08/2017 385.00p 387.50p 385.00p 387.50p 24960
21/08/2017 370.00p 387.50p 367.50p 385.00p 32834
18/08/2017 367.50p 367.50p 367.50p 367.50p 13500
17/08/2017 367.50p 367.50p 367.50p 367.50p 1308
16/08/2017 361.00p 367.50p 361.00p 367.50p 252049
15/08/2017 352.50p 361.00p 350.00p 361.00p 12400
14/08/2017 352.50p 352.50p 350.00p 350.00p 13191
11/08/2017 352.50p 352.50p 350.00p 350.00p 5664
10/08/2017 352.50p 352.50p 352.50p 352.50p 8481
09/08/2017 352.50p 352.50p 352.50p 352.50p 26387
08/08/2017 352.50p 352.50p 352.50p 352.50p 16079
07/08/2017 352.50p 352.50p 350.00p 352.50p 25654
04/08/2017 352.50p 352.50p 350.00p 350.00p 40604
03/08/2017 352.50p 352.50p 350.00p 350.00p 4396
02/08/2017 352.50p 352.50p 350.00p 352.50p 23160
01/08/2017 352.50p 352.50p 352.50p 352.50p 6333
31/07/2017 352.50p 352.50p 352.50p 352.50p 9703
28/07/2017 352.50p 352.50p 352.00p 352.50p 8477
27/07/2017 355.00p 355.00p 352.00p 352.00p 10000
26/07/2017 356.00p 356.00p 352.00p 356.00p 16000
25/07/2017 356.00p 356.00p 352.00p 356.00p 10000
24/07/2017 356.00p 356.00p 352.00p 356.00p 5858
21/07/2017 356.00p 356.00p 352.00p 352.00p 15000
20/07/2017 357.50p 357.50p 355.00p 356.00p 20511
19/07/2017 358.50p 358.50p 355.00p 355.00p 8044
18/07/2017 360.00p 360.00p 358.50p 358.50p 18797
17/07/2017 360.00p 360.00p 360.00p 360.00p 47427
14/07/2017 360.00p 360.00p 357.50p 360.00p 7500
13/07/2017 357.50p 357.50p 355.00p 357.50p 10001
12/07/2017 357.50p 357.50p 355.00p 355.00p 4999
11/07/2017 355.00p 355.00p 355.00p 355.00p 7500
10/07/2017 355.00p 355.00p 355.00p 355.00p 2758
07/07/2017 355.00p 355.00p 355.00p 355.00p 18151
06/07/2017 352.50p 355.00p 350.00p 355.00p 357648
05/07/2017 351.00p 355.00p 351.00p 352.50p 14412
04/07/2017 352.50p 352.50p 347.50p 351.00p 11222
03/07/2017 360.00p 360.00p 352.50p 352.50p 31458
30/06/2017 360.00p 360.00p 360.00p 360.00p 26711
29/06/2017 360.00p 360.00p 360.00p 360.00p 375023
28/06/2017 357.50p 360.00p 357.50p 360.00p 34080
27/06/2017 365.00p 365.00p 352.50p 357.50p 47081
26/06/2017 365.00p 392.50p 365.00p 365.00p 324825
23/06/2017 392.50p 392.50p 392.50p 392.50p 0
22/06/2017 392.50p 395.00p 392.50p 392.50p 0
21/06/2017 395.00p 395.00p 395.00p 395.00p 0
20/06/2017 395.00p 395.00p 395.00p 395.00p 0
19/06/2017 392.50p 395.00p 392.50p 395.00p 0
16/06/2017 390.00p 397.90p 388.00p 392.50p 3431
15/06/2017 390.00p 393.00p 383.00p 390.00p 1602
14/06/2017 390.00p 393.00p 385.00p 390.00p 832
13/06/2017 382.50p 393.00p 382.50p 390.00p 22273
12/06/2017 382.50p 382.75p 380.00p 382.50p 3649
09/06/2017 382.50p 382.50p 380.00p 382.50p 2982
08/06/2017 382.50p 384.80p 380.00p 382.50p 7169
07/06/2017 386.00p 386.00p 380.50p 382.50p 1315
06/06/2017 395.00p 395.00p 382.00p 386.00p 10585
05/06/2017 395.00p 400.00p 385.00p 395.00p 8541
02/06/2017 396.00p 396.00p 385.15p 395.00p 14878
01/06/2017 396.00p 396.00p 392.00p 396.00p 1637
31/05/2017 397.50p 397.50p 392.00p 396.00p 8896
30/05/2017 397.50p 397.50p 395.00p 397.50p 10439
26/05/2017 407.50p 409.00p 395.27p 397.50p 15858
25/05/2017 410.00p 410.00p 400.00p 407.50p 3409
24/05/2017 410.00p 410.00p 406.00p 410.00p 162
23/05/2017 410.00p 410.00p 409.80p 410.00p 785
22/05/2017 410.00p 410.00p 405.00p 410.00p 5592
19/05/2017 410.00p 410.00p 405.25p 410.00p 1154
18/05/2017 410.00p 410.00p 405.00p 410.00p 6459
17/05/2017 412.50p 415.00p 400.00p 410.00p 26713
16/05/2017 412.50p 412.95p 405.00p 412.50p 9542
15/05/2017 412.50p 417.00p 406.00p 412.50p 6667
12/05/2017 412.50p 420.00p 405.00p 412.50p 3696
11/05/2017 398.50p 414.00p 398.50p 410.00p 16360
10/05/2017 397.50p 399.64p 395.00p 398.50p 10920
09/05/2017 397.50p 399.12p 395.00p 397.50p 11661
08/05/2017 412.50p 412.50p 390.00p 397.50p 23489

*Close Price adjusted for both dividends and splits