1. Share Prices

  2. Animalcare Group PLC (ANCR)

215.10p-1.90 (-0.88%)25 Apr 2024, 14:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Animalcare Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024217.00p218.80p214.00p217.00p13,944
Apr 23, 2024217.00p220.00p214.00p217.00p69,209
Apr 22, 2024217.00p218.00p214.00p217.00p3,481
Apr 19, 2024217.00p220.00p214.00p217.00p84,620
Apr 18, 2024217.00p218.70p214.00p217.00p55,142
Apr 17, 2024217.00p218.70p214.00p217.00p17,770
Apr 16, 2024215.00p220.00p210.00p217.00p473,788
Apr 15, 2024215.00p220.00p215.20p220.00p14,019
Apr 12, 2024214.00p218.75p204.00p215.00p49,344
Apr 11, 2024210.00p218.00p209.50p214.00p42,344
Apr 10, 2024210.00p211.50p208.10p210.00p54,510
Apr 9, 2024210.00p212.00p208.00p210.00p100,221
Apr 8, 2024208.00p212.00p204.00p208.00p40,225
Apr 5, 2024210.00p214.00p204.00p208.00p10,750
Apr 4, 2024212.00p212.90p204.22p210.00p23,344
Apr 3, 2024212.00p213.50p204.00p212.00p10,468
Apr 2, 2024210.00p213.50p209.00p212.00p7,915
Mar 28, 2024210.00p216.00p208.25p210.00p4,247
Mar 27, 2024202.00p210.00p200.00p210.00p75,534
Mar 26, 2024202.00p203.92p200.00p202.00p63,538
Mar 25, 2024202.00p204.00p200.00p202.00p1,305
Mar 22, 2024204.00p208.00p200.00p204.00p15,180
Mar 21, 2024207.00p204.00p200.00p204.00p82,469
Mar 20, 2024209.00p207.50p200.24p207.00p19,556
Mar 19, 2024210.00p220.00p203.50p209.00p8,075
Mar 18, 2024214.00p210.00p200.90p211.00p8,457
Mar 15, 2024214.00p218.00p210.00p214.00p3,860
Mar 14, 2024218.00p220.00p210.00p214.00p26,479
Mar 13, 2024220.00p218.70p214.50p218.00p17,696
Mar 12, 2024220.00p226.00p216.60p220.00p17,328
Mar 11, 2024220.00p221.58p214.00p220.00p9,892
Mar 8, 2024222.00p225.75p214.00p220.00p49,561
Mar 7, 2024222.00p225.75p218.00p222.00p7,907
Mar 6, 2024222.00p230.00p218.00p222.00p8,592
Mar 5, 2024222.00p224.10p214.00p222.00p13,091
Mar 4, 2024222.00p224.10p219.00p222.00p4,964
Mar 1, 2024222.00p230.00p220.00p222.00p15,282
Feb 29, 2024223.00p224.75p214.80p222.00p7,455
Feb 28, 2024205.00p230.00p203.50p223.00p78,260
Feb 27, 2024191.50p193.00p190.00p192.50p921
Feb 26, 2024194.00p198.00p190.10p192.50p53,326
Feb 23, 2024194.00p198.00p186.00p194.00p2,551
Feb 22, 2024194.00p195.90p192.60p194.00p50,745
Feb 21, 2024194.00p195.90p190.00p194.00p5,116
Feb 20, 2024194.00p194.00p186.00p194.00p2,243
Feb 19, 2024194.00p195.90p194.05p194.00p1,966
Feb 16, 2024194.00p194.50p194.00p194.00p4,360
Feb 15, 2024194.00p194.00p193.13p194.00p10,626
Feb 14, 2024194.00p194.00p193.00p194.00p30,597
Feb 13, 2024194.00p191.50p190.08p194.00p11,329
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,501.5013.45
Inchcape PLC784.009.04
Barclays PLC202.005.68
Unilever PLC4,059.005.07
Astrazeneca PLC11,912.004.93
Travis Perkins PLC738.003.58

Fallers

CompanyPrice% Chg
Moonpig Group PLC154.00-13.29
Trainline PLC306.40-10.67
Legal & General Group PLC232.30-6.56
Wh Smith PLC1,179.00-6.28
Indivior PLC1,436.00-5.15
Bae Systems PLC1,298.00-4.80