- Share Prices
Animalcare Group PLC (ANCR)
231.00p+0.22 (+0.10%)10 May 2024, 15:48
Animalcare Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 9, 2024 | 227.00p | 237.65p | 226.80p | 230.00p | 38,779 |
May 8, 2024 | 227.00p | 233.50p | 225.88p | 227.00p | 17,526 |
May 7, 2024 | 236.00p | 240.00p | 224.66p | 227.00p | 123,578 |
May 3, 2024 | 236.00p | 240.00p | 233.00p | 236.00p | 12,664 |
May 2, 2024 | 233.00p | 239.04p | 232.50p | 236.00p | 36,960 |
May 1, 2024 | 232.00p | 236.00p | 226.00p | 236.00p | 138,517 |
Apr 30, 2024 | 226.00p | 234.00p | 229.00p | 232.00p | 69,209 |
Apr 29, 2024 | 217.00p | 228.80p | 216.25p | 226.00p | 49,221 |
Apr 26, 2024 | 217.00p | 220.00p | 215.10p | 217.00p | 43,842 |
Apr 25, 2024 | 217.00p | 218.80p | 215.05p | 217.00p | 10,188 |
Apr 24, 2024 | 217.00p | 218.80p | 214.00p | 217.00p | 13,944 |
Apr 23, 2024 | 217.00p | 220.00p | 214.00p | 217.00p | 69,209 |
Apr 22, 2024 | 217.00p | 218.00p | 214.00p | 217.00p | 3,481 |
Apr 19, 2024 | 217.00p | 220.00p | 214.00p | 217.00p | 84,620 |
Apr 18, 2024 | 217.00p | 218.70p | 214.00p | 217.00p | 55,142 |
Apr 17, 2024 | 217.00p | 218.70p | 214.00p | 217.00p | 17,770 |
Apr 16, 2024 | 215.00p | 220.00p | 210.00p | 217.00p | 473,788 |
Apr 15, 2024 | 215.00p | 220.00p | 215.20p | 220.00p | 14,019 |
Apr 12, 2024 | 214.00p | 218.75p | 204.00p | 215.00p | 49,344 |
Apr 11, 2024 | 210.00p | 218.00p | 209.50p | 214.00p | 42,344 |
Apr 10, 2024 | 210.00p | 211.50p | 208.10p | 210.00p | 54,510 |
Apr 9, 2024 | 210.00p | 212.00p | 208.00p | 210.00p | 100,221 |
Apr 8, 2024 | 208.00p | 212.00p | 204.00p | 208.00p | 40,225 |
Apr 5, 2024 | 210.00p | 214.00p | 204.00p | 208.00p | 10,750 |
Apr 4, 2024 | 212.00p | 212.90p | 204.22p | 210.00p | 23,344 |
Apr 3, 2024 | 212.00p | 213.50p | 204.00p | 212.00p | 10,468 |
Apr 2, 2024 | 210.00p | 213.50p | 209.00p | 212.00p | 7,915 |
Mar 28, 2024 | 210.00p | 216.00p | 208.25p | 210.00p | 4,247 |
Mar 27, 2024 | 202.00p | 210.00p | 200.00p | 210.00p | 75,534 |
Mar 26, 2024 | 202.00p | 203.92p | 200.00p | 202.00p | 63,538 |
Mar 25, 2024 | 202.00p | 204.00p | 200.00p | 202.00p | 1,305 |
Mar 22, 2024 | 204.00p | 208.00p | 200.00p | 204.00p | 15,180 |
Mar 21, 2024 | 207.00p | 204.00p | 200.00p | 204.00p | 82,469 |
Mar 20, 2024 | 209.00p | 207.50p | 200.24p | 207.00p | 19,556 |
Mar 19, 2024 | 210.00p | 220.00p | 203.50p | 209.00p | 8,075 |
Mar 18, 2024 | 214.00p | 210.00p | 200.90p | 211.00p | 8,457 |
Mar 15, 2024 | 214.00p | 218.00p | 210.00p | 214.00p | 3,860 |
Mar 14, 2024 | 218.00p | 220.00p | 210.00p | 214.00p | 26,479 |
Mar 13, 2024 | 220.00p | 218.70p | 214.50p | 218.00p | 17,696 |
Mar 12, 2024 | 220.00p | 226.00p | 216.60p | 220.00p | 17,328 |
Mar 11, 2024 | 220.00p | 221.58p | 214.00p | 220.00p | 9,892 |
Mar 8, 2024 | 222.00p | 225.75p | 214.00p | 220.00p | 49,561 |
Mar 7, 2024 | 222.00p | 225.75p | 218.00p | 222.00p | 7,907 |
Mar 6, 2024 | 222.00p | 230.00p | 218.00p | 222.00p | 8,592 |
Mar 5, 2024 | 222.00p | 224.10p | 214.00p | 222.00p | 13,091 |
Mar 4, 2024 | 222.00p | 224.10p | 219.00p | 222.00p | 4,964 |
Mar 1, 2024 | 222.00p | 230.00p | 220.00p | 222.00p | 15,282 |
Feb 29, 2024 | 223.00p | 224.75p | 214.80p | 222.00p | 7,455 |
Feb 28, 2024 | 205.00p | 230.00p | 203.50p | 223.00p | 78,260 |
Feb 27, 2024 | 191.50p | 193.00p | 190.00p | 192.50p | 921 |