1. Share Prices

  2. Animalcare Group PLC (ANCR)

241.88p-2.12 (-0.87%)03 Jun 2024, 09:24
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
May 10, 202434.70p34.99p34.41p34.70p11,019
May 9, 202434.00p35.00p34.00p34.70p156,086
May 8, 202434.50p35.00p34.13p34.50p81,780
May 7, 202434.50p35.00p34.00p34.50p4,401
May 3, 202434.50p34.99p33.60p34.50p9,248
May 2, 202434.50p34.75p34.75p34.50p106
May 1, 202434.50p35.00p34.00p34.50p6
Apr 30, 2024226.00p234.00p229.00p232.00p69,209
Apr 29, 2024217.00p228.80p216.25p226.00p49,221
Apr 26, 2024217.00p220.00p215.10p217.00p43,842
Apr 25, 2024217.00p218.80p215.05p217.00p10,188
Apr 24, 2024217.00p218.80p214.00p217.00p13,944
Apr 23, 2024217.00p220.00p214.00p217.00p69,209
Apr 22, 2024217.00p218.00p214.00p217.00p3,481
Apr 19, 2024217.00p220.00p214.00p217.00p84,620
Apr 18, 2024217.00p218.70p214.00p217.00p55,142
Apr 17, 2024217.00p218.70p214.00p217.00p17,770
Apr 16, 2024215.00p220.00p210.00p217.00p473,788
Apr 15, 2024215.00p220.00p215.20p220.00p14,019
Apr 12, 2024214.00p218.75p204.00p215.00p49,344
Apr 11, 2024210.00p218.00p209.50p214.00p42,344
Apr 10, 2024210.00p211.50p208.10p210.00p54,510
Apr 9, 2024210.00p212.00p208.00p210.00p100,221
Apr 8, 2024208.00p212.00p204.00p208.00p40,225
Apr 5, 2024210.00p214.00p204.00p208.00p10,750
Apr 4, 2024212.00p212.90p204.22p210.00p23,344
Apr 3, 2024212.00p213.50p204.00p212.00p10,468
Apr 2, 2024210.00p213.50p209.00p212.00p7,915
Mar 28, 202436.00p37.00p34.00p35.50p232,019
Mar 27, 202436.00p37.00p35.00p37.00p371,356
Mar 26, 202436.00p35.82p35.82p36.00p34,587
Mar 25, 202435.50p35.95p34.40p36.00p30,489
Mar 22, 202436.00p36.00p35.14p35.50p1,843
Mar 21, 202437.00p39.00p35.00p36.00p86,008
Mar 20, 202436.50p37.25p37.25p37.00p1,342
Mar 19, 202436.50p38.00p35.00p36.50p16,241
Mar 18, 202436.50p36.95p36.90p36.50p1,927
Mar 14, 202436.50p37.34p36.89p36.50p24,024
Mar 13, 202436.50p38.00p35.04p36.50p4,882
Mar 12, 202436.00p36.00p36.00p36.50p28,000
Mar 11, 202437.00p37.48p35.25p36.00p75,860
Mar 8, 202437.00p37.48p36.21p37.00p10,635
Mar 7, 202437.00p38.00p37.11p37.00p6,735
Mar 6, 202438.00p37.70p36.13p37.00p18,028
Mar 5, 202438.50p40.00p37.32p38.00p2,983
Mar 4, 202438.50p38.89p37.03p38.50p62,127
Mar 1, 202439.00p40.00p36.00p38.50p39,620
Feb 29, 202439.00p39.00p38.00p39.00p24,643
Feb 28, 202441.00p39.70p37.20p39.00p129,043
Feb 27, 202441.00p40.00p40.00p41.00p1,420
123456
Showing 1 to 50 of 254

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:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC137.067.50
Pets AT Home Group PLC314.606.21
Ferrexpo PLC44.106.13
Auction Technology Group PLC544.004.21
St. James's Place PLC520.004.08
Quilter PLC122.604.07

Fallers

CompanyPrice% Chg
Gsk PLC1,602.50-9.28
Baltic Classifieds Group PLC249.50-2.73
Hochschild Mining PLC183.20-1.82
Hollywood Bowl Group PLC325.50-1.96
Me Group International PLC179.60-1.75
Pennon Group PLC612.00-1.61