1. Share Prices

  2. Animalcare Group PLC (ANCR)

238.00p-6.00 (-2.46%)25 Sep 2024, 17:15
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
Sep 24, 2024246.00p244.50p240.88p244.00p142,768
Sep 23, 2024243.00p242.50p240.00p243.00p65,642
Sep 20, 2024243.00p241.00p240.00p243.00p51,275
Sep 19, 2024243.00p241.00p240.00p243.00p1,856
Sep 18, 2024243.00p241.14p240.00p243.00p20,128
Sep 17, 2024245.00p241.40p240.00p243.00p17,670
Sep 16, 2024245.00p250.00p240.00p243.00p3,577
Sep 13, 2024245.00p250.00p240.00p245.00p6,731
Sep 12, 2024248.00p250.90p240.00p245.00p62,800
Sep 11, 2024251.00p256.00p246.00p248.00p13,653
Sep 10, 2024256.00p254.40p250.00p253.00p45,808
Sep 9, 2024260.00p262.90p253.20p256.00p13,913
Sep 6, 2024264.00p262.60p256.20p260.00p13,614
Sep 5, 2024265.00p262.50p260.50p264.00p13
Sep 4, 2024268.00p268.00p262.50p265.00p12,251
Sep 3, 2024267.00p276.00p266.00p268.00p15,373
Sep 2, 2024272.00p270.00p265.50p267.00p12,506
Aug 30, 2024273.00p276.00p267.00p272.00p10,907
Aug 29, 2024273.00p276.00p270.00p273.00p5,992
Aug 28, 2024273.00p276.00p270.00p273.00p5,994
Aug 27, 2024273.00p276.00p270.00p273.00p6,430
Aug 23, 2024273.00p273.88p270.00p273.00p7,382
Aug 22, 2024273.00p276.00p270.00p276.00p27,718
Aug 21, 2024273.00p276.00p270.00p273.00p13,258
Aug 20, 2024273.00p276.00p270.00p273.00p5,527
Aug 19, 2024273.00p276.00p270.00p273.00p793
Aug 16, 2024275.00p274.90p270.00p273.00p14,838
Aug 15, 2024275.00p274.90p274.30p275.00p7,220
Aug 14, 2024275.00p278.00p272.30p275.00p15,996
Aug 13, 2024275.00p280.00p264.00p280.00p26,600
Aug 12, 2024275.00p280.00p273.25p275.00p12,795
Aug 9, 2024275.00p275.01p272.00p275.00p17,276
Aug 8, 2024275.00p275.01p274.90p275.00p11,064
Aug 7, 2024275.00p275.00p271.66p275.00p4,523
Aug 6, 2024277.00p277.00p271.66p275.00p53,896
Aug 5, 2024275.00p280.00p272.00p277.00p28,939
Aug 2, 2024276.00p279.40p275.66p276.00p47,667
Aug 1, 2024283.00p284.00p274.88p277.00p30,144
Jul 31, 2024283.00p284.00p280.00p283.00p9,119
Jul 30, 2024274.00p288.00p274.55p284.00p54,567
Jul 29, 2024274.00p278.00p270.00p274.00p4,760
Jul 26, 2024274.00p278.00p273.25p274.00p5,847
Jul 25, 2024264.00p277.00p265.33p274.00p48,792
Jul 24, 2024267.00p272.00p260.04p264.00p29,211
Jul 23, 2024245.00p275.00p238.00p272.00p142,030
Jul 22, 2024244.00p252.00p238.00p245.00p118,601
Jul 19, 2024237.00p250.00p238.00p244.00p20,378
Jul 18, 2024235.00p236.50p235.00p237.00p11,751
Jul 17, 2024235.00p236.50p235.00p235.00p7,231
Jul 16, 2024235.00p238.00p228.00p235.00p4,870
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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC389.604.96
Watches Of Switzerland Group PLC426.004.82
Rentokil Initial PLC376.704.46
Fresnillo PLC619.503.42
Puretech Health PLC146.403.24
Endeavour Mining PLC1,905.003.20

Fallers

CompanyPrice% Chg
4Imprint Group PLC4,875.00-5.89
Just Group PLC135.80-4.23
Sthree PLC359.50-4.13
Harworth Group PLC184.00-3.41
Prudential PLC642.20-3.40
Domino's Pizza Group PLC293.20-3.23