1. Share Prices

  2. Animalcare Group PLC (ANCR)

274.00p+0.00 (+0.00%)26 Jul 2024, 15:39
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
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
Jul 12, 2024235.00p238.00p232.00p235.00p254,432
Jul 11, 2024234.00p238.00p232.11p235.00p20,987
Jul 10, 2024234.00p238.00p232.10p234.00p14,797
Jul 9, 2024234.00p238.00p230.00p234.00p2,835
Jul 8, 2024234.00p235.00p226.00p234.00p30,853
Jul 5, 2024234.00p234.20p230.00p234.00p4,259
Jul 4, 2024234.00p234.48p231.40p234.00p7,675
Jul 3, 2024234.00p238.00p230.00p234.00p41,078
Jul 2, 2024234.00p235.00p230.00p234.00p11,771
Jul 1, 2024234.00p238.00p230.00p234.00p6,726
Jun 28, 2024234.00p236.00p232.00p234.00p8,189
Jun 27, 2024234.00p237.00p232.00p234.00p1,385
Jun 26, 2024234.00p237.00p232.00p234.00p12,975
Jun 25, 2024236.00p240.00p230.00p234.00p34,229
Jun 24, 2024236.00p244.00p232.00p236.00p6,164
Jun 21, 2024243.00p250.00p232.00p236.00p13,462
Jun 20, 2024243.00p250.00p236.00p243.00p7,230
Jun 19, 2024245.00p244.24p240.00p245.00p12,003
Jun 18, 2024245.00p244.24p240.77p245.00p92
Jun 17, 2024246.00p245.25p240.33p245.00p28,471
Jun 14, 2024246.00p245.50p243.20p246.00p87,832
Jun 13, 2024246.00p245.77p243.20p246.00p3,164
Jun 12, 2024246.00p250.00p243.50p246.00p4,113
Jun 11, 2024246.00p247.00p242.00p246.00p7,333
Jun 10, 2024246.00p247.00p238.00p246.00p19,965
Jun 7, 2024246.00p248.50p242.35p246.00p1,302
Jun 6, 2024246.00p249.00p242.00p246.00p1,605
Jun 5, 2024244.00p249.70p238.00p246.00p137,103
Jun 4, 2024244.00p250.00p242.00p244.00p4,556
Jun 3, 2024244.00p249.74p241.88p244.00p49,332
May 31, 2024244.00p248.50p241.88p244.00p24,576
May 30, 2024244.00p248.50p241.88p244.00p2,722
May 29, 2024244.00p250.00p238.00p244.00p9,796
May 28, 2024244.00p248.50p240.90p244.00p13,885
May 24, 2024244.00p250.00p238.00p244.00p55,622
May 23, 2024244.00p245.00p240.55p244.00p62,354
May 22, 2024244.00p246.00p239.00p244.00p430,275
May 21, 2024237.00p247.00p238.00p244.00p40,486
May 20, 2024229.00p240.00p229.00p237.00p66,442
May 17, 2024227.00p234.00p225.01p229.00p7,464
May 16, 2024227.00p232.00p224.50p227.00p5,457
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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.