Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Animalcare Group Historic Prices

 
     
Date Open High Low Close Volume
May 29, 2020 170.551 170.551 170.00 175.00 2,705
May 28, 2020 174.80 176.40 170.00 175.00 29,063
May 27, 2020 171.62 171.62 171.62 170.00 2,184
May 26, 2020 171.62 171.62 165.00 170.00 2,486
May 25, 2020 166.70 0.00 0.00 170.00 0
May 22, 2020 166.70 166.70 166.70 170.00 1,507
May 21, 2020 166.70 166.70 165.00 170.00 1,724
May 20, 2020 165.651 172.99 165.651 170.00 982
May 19, 2020 166.511 166.511 165.00 170.00 6,003
May 18, 2020 166.511 166.511 166.511 170.00 15,087
May 15, 2020 166.511 166.511 166.511 170.00 1,000
May 14, 2020 174.499 174.499 170.00 170.00 3,663
May 13, 2020 179.615 179.615 170.00 172.50 18,763
May 12, 2020 182.90 182.90 178.00 180.00 3,401
May 11, 2020 178.00 178.00 176.00 180.00 59,807
May 8, 2020 0.00 0.00 0.00 180.00 0
May 7, 2020 182.70 182.70 182.70 180.00 2,736
May 6, 2020 178.70 180.00 175.00 180.00 114,891
May 5, 2020 183.70 183.70 178.551 180.00 8,352
May 4, 2020 184.00 184.00 178.30 180.00 31,541
May 1, 2020 184.00 184.00 178.00 180.00 32,253
Apr 30, 2020 178.25 178.25 178.25 180.00 2,517
Apr 29, 2020 178.25 178.25 178.25 180.00 1,378
Apr 28, 2020 185.00 185.00 185.00 180.00 496
Apr 27, 2020 179.00 182.00 178.00 180.00 40,828
Apr 24, 2020 175.001 179.65 175.001 176.50 14,393
Apr 23, 2020 178.80 178.80 175.00 176.50 102,059
Apr 22, 2020 175.00 175.00 175.00 176.50 3,650
Apr 21, 2020 178.80 178.80 175.00 176.50 7,588
Apr 20, 2020 171.851 180.00 171.851 180.00 51,186
Apr 17, 2020 171.75 171.75 171.75 172.50 1,007
Apr 16, 2020 171.51 174.70 171.51 172.50 831
Apr 15, 2020 174.70 174.70 171.00 172.50 2,683
Apr 14, 2020 179.70 179.70 170.00 172.50 833
Apr 13, 2020 166.00 0.00 0.00 170.00 0
Apr 10, 2020 166.00 175.00 166.00 170.00 25,074
Apr 9, 2020 166.00 175.00 166.00 170.00 25,074
Apr 8, 2020 0.00 0.00 0.00 170.00 0
Apr 7, 2020 152.80 174.70 152.80 170.00 35,242
Apr 6, 2020 150.00 150.00 145.10 150.00 4,297
Apr 3, 2020 0.00 0.00 0.00 150.00 0
Apr 2, 2020 145.00 150.00 145.00 150.00 8,519
Apr 1, 2020 152.80 152.80 145.00 152.50 310
Mar 31, 2020 145.00 152.80 145.00 152.50 21,744
Mar 30, 2020 153.00 153.00 145.15 152.50 385
Mar 27, 2020 153.00 153.00 152.50 152.50 1,433
Mar 26, 2020 145.15 145.15 145.15 152.50 24
Mar 25, 2020 154.00 154.00 145.00 152.50 14,879
Mar 24, 2020 157.20 159.00 152.50 152.50 11,562
Mar 23, 2020 163.75 165.00 145.10 152.00 12,215
Showing 1 to 50 of 260