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
07/02/2025 236.00 239.70 232.00 236.00 13,139
06/02/2025 240.00 241.88 236.00 236.00 63,323
05/02/2025 239.00 242.40 234.00 240.00 115,250
04/02/2025 237.00 244.25 234.00 234.00 107,056
03/02/2025 237.00 242.00 237.00 237.00 14,190
31/01/2025 236.00 242.27 236.00 237.00 38,714
30/01/2025 243.00 243.45 232.40 236.00 29,123
29/01/2025 244.00 250.00 240.00 243.00 7,441
28/01/2025 250.00 250.00 246.00 247.00 23,129
27/01/2025 250.00 251.00 247.00 250.00 15,201
24/01/2025 251.00 256.00 246.00 254.00 74,035
23/01/2025 244.00 256.00 242.00 251.00 453,714
22/01/2025 240.00 244.00 236.00 240.00 29,324
21/01/2025 240.00 240.00 232.00 240.00 87,713
20/01/2025 240.00 242.00 236.70 240.00 77,687
17/01/2025 240.00 242.00 232.00 240.00 30,764
16/01/2025 240.00 248.00 234.50 248.00 34,767
15/01/2025 239.00 240.00 236.00 240.00 14,758
14/01/2025 240.00 240.38 236.00 239.00 5,296
13/01/2025 245.00 245.50 238.10 240.00 55,761
10/01/2025 246.00 248.00 243.10 245.00 9,152
09/01/2025 246.00 246.00 244.00 246.00 44,256
08/01/2025 246.00 246.89 244.00 246.00 8,052
07/01/2025 246.00 248.00 244.00 246.00 30,767
06/01/2025 245.00 248.00 242.25 246.00 33,788
03/01/2025 244.00 246.30 241.11 245.00 91,186
02/01/2025 244.00 246.50 240.95 244.00 21,082
31/12/2024 244.00 246.75 240.88 244.00 4,526
30/12/2024 244.00 247.00 240.33 244.00 2,303
27/12/2024 238.00 246.00 236.00 244.00 130,086

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