190.50p-3.50 (-1.80%)26 Feb 2024, 11:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Animalcare Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 12, 2024194.00p193.63p190.30p194.00p4,511
Feb 9, 2024194.00p198.00p190.00p194.00p59,747
Feb 8, 2024184.00p197.00p184.25p194.00p59,899
Feb 7, 2024184.00p188.00p180.00p184.00p35,318
Feb 6, 2024184.00p187.92p184.13p184.00p350
Feb 5, 2024179.50p188.00p180.00p184.00p57,661
Feb 2, 2024177.50p184.00p177.68p179.50p34,780
Feb 1, 2024177.50p179.90p177.41p177.50p25,146
Jan 31, 2024177.50p180.00p177.00p177.50p25,134
Jan 30, 2024177.50p179.00p176.90p177.50p38,025
Jan 29, 2024177.50p180.00p175.59p177.50p130,613
Jan 26, 2024177.50p180.00p172.00p177.50p8,994
Jan 25, 2024173.00p185.00p174.00p180.00p353,084
Jan 24, 2024172.50p175.00p172.00p172.00p85,465
Jan 23, 2024172.50p175.00p171.55p172.50p149
Jan 22, 2024172.50p172.45p171.30p172.50p32,040
Jan 19, 2024172.50p175.00p170.25p172.50p14,374
Jan 18, 2024172.50p173.00p170.77p172.50p15,776
Jan 17, 2024172.50p173.50p171.10p172.50p14,690
Jan 16, 2024172.50p175.00p171.00p172.50p1,062
Jan 15, 2024172.50p173.80p170.00p172.50p39,231
Jan 12, 2024168.50p173.80p170.00p172.50p119,738
Jan 11, 2024168.50p172.00p168.85p168.50p3,906
Jan 10, 2024168.50p170.50p169.65p168.50p22,313
Jan 9, 2024170.00p171.25p169.65p168.50p115,157
Jan 8, 2024170.00p170.90p168.65p170.00p32,032
Jan 5, 2024170.00p170.97p168.40p170.00p31,478
Jan 4, 2024170.00p175.00p168.10p170.00p2,619
Jan 3, 2024170.00p171.75p167.60p170.00p8,289
Jan 2, 2024170.00p175.00p167.50p170.00p9,193
Dec 29, 2023170.00p172.00p170.00p170.00p11,218
Dec 28, 2023170.00p172.00p170.00p170.00p3,780
Dec 27, 2023170.00p170.00p170.00p170.00p111
Dec 22, 2023170.00p172.00p170.00p170.00p4,090
Dec 21, 2023172.50p172.00p170.00p170.00p12,198
Dec 20, 2023172.50p172.29p170.00p172.50p3,153
Dec 19, 2023172.50p172.45p160.00p172.50p26,122
Dec 18, 2023172.50p175.00p171.05p174.00p20,346
Dec 15, 2023172.50p172.45p172.45p172.50p2,076
Dec 14, 2023172.50p172.95p170.00p172.50p19,738
Dec 13, 2023172.50p173.00p171.05p172.50p9,425
Showing 1 to 50 of 251