livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Animalcare Group - (ANCR) share price history


Animalcare Group share priceANCR share price tradesANCR Fundamentals watchlistADD to watchlist
Animalcare Group - (ANCR) share price history
Date Open High Low Close Volume
13/12/2019 173.00 173.00 170.00 173.00 41,955
12/12/2019 167.00 173.00 167.00 170.00 594
11/12/2019 170.10 172.40 170.00 170.00 468
10/12/2019 170.01 172.40 170.00 170.00 5,614
09/12/2019 172.00 172.50 172.00 172.00 36,776
06/12/2019 169.20 172.40 169.20 170.00 7,708
05/12/2019 172.40 172.40 167.02 170.00 7,267
04/12/2019 172.40 172.40 170.00 170.00 680
03/12/2019 169.16 169.20 167.00 167.00 15,417
02/12/2019 169.16 169.16 167.00 167.00 7,989
29/11/2019 169.16 170.00 169.16 170.00 58
28/11/2019 173.00 173.00 170.00 170.00 375
27/11/2019 172.99 173.00 168.51 170.00 24,905
26/11/2019 171.24 171.24 167.66 169.00 12,337
25/11/2019 171.55 171.55 167.56 169.00 18,314
22/11/2019 167.26 171.55 167.26 169.00 456
21/11/2019 167.00 169.00 167.00 169.00 4,969
20/11/2019 171.75 171.75 166.55 170.00 22,615
19/11/2019 166.30 171.99 166.30 168.00 5,987
18/11/2019 167.25 172.00 165.80 168.00 3,759
15/11/2019 167.36 168.00 167.36 168.00 1,750
14/11/2019 172.40 172.40 167.36 168.00 13,959
13/11/2019 172.50 172.50 165.86 168.00 3,149
12/11/2019 172.50 172.50 168.00 168.00 4,042
11/11/2019 172.50 172.50 165.80 168.00 244
08/11/2019 165.20 173.00 163.00 169.00 20,362
07/11/2019 168.00 168.00 168.00 168.00 0
06/11/2019 169.99 169.99 164.72 166.50 10,038
05/11/2019 166.50 170.00 163.00 166.50 2,904
04/11/2019 166.50 166.50 163.66 166.50 2,698

Animalcare Group - (ANCR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices