Animalcare Group
(ANCR)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
22/11/2024
|
246.00p
|
247.80p
|
242.00p
|
246.00p
|
6,293
|
|
21/11/2024
|
249.00p
|
249.00p
|
242.65p
|
246.00p
|
20,420
|
|
20/11/2024
|
238.00p
|
249.90p
|
236.00p
|
249.00p
|
384,557
|
|
19/11/2024
|
237.00p
|
243.68p
|
237.00p
|
238.00p
|
55,006
|
|
18/11/2024
|
237.00p
|
240.00p
|
236.25p
|
237.00p
|
28,258
|
|
15/11/2024
|
237.00p
|
238.00p
|
230.00p
|
237.00p
|
30,117
|
|
14/11/2024
|
235.00p
|
238.00p
|
234.65p
|
237.00p
|
27,305
|
|
13/11/2024
|
235.00p
|
237.60p
|
230.00p
|
235.00p
|
14,361
|
|
12/11/2024
|
235.00p
|
240.00p
|
230.20p
|
235.00p
|
29,543
|
|
11/11/2024
|
235.00p
|
237.90p
|
234.00p
|
235.00p
|
14,192
|
|
08/11/2024
|
235.00p
|
238.00p
|
234.00p
|
235.00p
|
19,597
|
|
07/11/2024
|
234.00p
|
238.00p
|
230.50p
|
235.00p
|
23,308
|
|
06/11/2024
|
238.00p
|
238.00p
|
234.00p
|
234.00p
|
29,382
|
|
05/11/2024
|
238.00p
|
239.61p
|
237.00p
|
238.00p
|
3,252
|
|
04/11/2024
|
238.00p
|
240.00p
|
237.83p
|
238.00p
|
15,550
|
|
01/11/2024
|
234.00p
|
239.88p
|
234.00p
|
238.00p
|
31,880
|
|
31/10/2024
|
234.00p
|
238.00p
|
232.00p
|
234.00p
|
28,385
|
|
30/10/2024
|
230.00p
|
238.00p
|
226.00p
|
234.00p
|
94,178
|
|
29/10/2024
|
230.00p
|
238.00p
|
224.00p
|
224.00p
|
8,905
|
|
28/10/2024
|
229.00p
|
229.75p
|
220.00p
|
220.00p
|
23,506
|
|
25/10/2024
|
230.00p
|
230.00p
|
224.00p
|
229.00p
|
34,529
|
|
24/10/2024
|
230.00p
|
231.00p
|
225.55p
|
232.00p
|
8,001
|
|
23/10/2024
|
236.00p
|
238.00p
|
230.00p
|
232.00p
|
16,302
|
|
22/10/2024
|
236.00p
|
238.00p
|
232.00p
|
234.00p
|
18,645
|
|
21/10/2024
|
237.00p
|
238.00p
|
232.22p
|
236.00p
|
18,380
|
|
18/10/2024
|
237.00p
|
237.00p
|
234.00p
|
237.00p
|
11,641
|
|
17/10/2024
|
237.00p
|
237.00p
|
234.00p
|
237.00p
|
17,061
|
|
16/10/2024
|
238.00p
|
238.00p
|
237.29p
|
238.00p
|
47,611
|
|
15/10/2024
|
238.00p
|
240.00p
|
236.00p
|
238.00p
|
15,369
|
|
14/10/2024
|
238.00p
|
238.40p
|
236.65p
|
238.00p
|
7,392
|
|
11/10/2024
|
238.00p
|
238.00p
|
236.00p
|
238.00p
|
7,116
|
|
10/10/2024
|
238.00p
|
239.40p
|
236.00p
|
238.00p
|
49,460
|
|
09/10/2024
|
238.00p
|
238.25p
|
236.50p
|
238.00p
|
21,112
|
|
08/10/2024
|
238.00p
|
240.00p
|
236.20p
|
238.00p
|
8,135
|
|
07/10/2024
|
232.00p
|
240.00p
|
232.00p
|
238.00p
|
57,980
|
|
04/10/2024
|
232.00p
|
234.00p
|
230.00p
|
232.00p
|
1,241,800
|
|
03/10/2024
|
233.00p
|
236.00p
|
230.25p
|
236.00p
|
19,261
|
|
02/10/2024
|
233.00p
|
233.00p
|
232.58p
|
233.00p
|
14,595
|
|
01/10/2024
|
233.00p
|
233.00p
|
232.89p
|
233.00p
|
1,885
|
|
30/09/2024
|
234.00p
|
235.75p
|
232.58p
|
233.00p
|
34,285
|
|
27/09/2024
|
238.00p
|
238.00p
|
232.55p
|
234.00p
|
218,034
|
|
26/09/2024
|
238.00p
|
240.00p
|
236.00p
|
238.00p
|
214,724
|
|
25/09/2024
|
244.00p
|
248.00p
|
236.13p
|
238.00p
|
181,527
|
|
24/09/2024
|
246.00p
|
246.00p
|
240.88p
|
244.00p
|
142,768
|
|
23/09/2024
|
243.00p
|
243.00p
|
240.00p
|
243.00p
|
65,642
|
|
20/09/2024
|
243.00p
|
243.00p
|
240.00p
|
243.00p
|
51,275
|
|
19/09/2024
|
243.00p
|
243.00p
|
240.00p
|
243.00p
|
1,856
|
|
18/09/2024
|
243.00p
|
243.00p
|
240.00p
|
243.00p
|
20,128
|
|
17/09/2024
|
245.00p
|
245.00p
|
240.00p
|
243.00p
|
17,670
|
|
16/09/2024
|
245.00p
|
250.00p
|
240.00p
|
243.00p
|
3,577
|
|
13/09/2024
|
245.00p
|
250.00p
|
240.00p
|
245.00p
|
6,731
|
|
12/09/2024
|
248.00p
|
250.90p
|
240.00p
|
245.00p
|
62,800
|
|
11/09/2024
|
251.00p
|
256.00p
|
246.00p
|
248.00p
|
13,653
|
|
10/09/2024
|
256.00p
|
256.00p
|
250.00p
|
253.00p
|
45,808
|
|
09/09/2024
|
260.00p
|
262.90p
|
253.20p
|
256.00p
|
13,913
|
|
06/09/2024
|
264.00p
|
264.00p
|
256.20p
|
260.00p
|
13,614
|
|
05/09/2024
|
265.00p
|
265.00p
|
260.50p
|
264.00p
|
13
|
|
04/09/2024
|
268.00p
|
268.00p
|
262.50p
|
265.00p
|
12,251
|
|
03/09/2024
|
267.00p
|
276.00p
|
266.00p
|
268.00p
|
15,373
|
|
02/09/2024
|
272.00p
|
272.00p
|
265.50p
|
272.00p
|
12,506
|
|
30/08/2024
|
273.00p
|
276.00p
|
267.00p
|
272.00p
|
10,907
|
|
29/08/2024
|
273.00p
|
276.00p
|
270.00p
|
273.00p
|
5,992
|
|
28/08/2024
|
273.00p
|
276.00p
|
270.00p
|
273.00p
|
5,994
|
|
27/08/2024
|
273.00p
|
276.00p
|
270.00p
|
273.00p
|
6,430
|
|
26/08/2024
|
273.00p
|
276.00p
|
270.00p
|
276.00p
|
27,718
|
|
23/08/2024
|
273.00p
|
276.00p
|
270.00p
|
276.00p
|
27,718
|
|
22/08/2024
|
273.00p
|
276.00p
|
270.00p
|
276.00p
|
27,718
|
|
21/08/2024
|
273.00p
|
276.00p
|
270.00p
|
273.00p
|
13,258
|
|
20/08/2024
|
273.00p
|
276.00p
|
270.00p
|
273.00p
|
5,527
|
|
19/08/2024
|
273.00p
|
276.00p
|
270.00p
|
273.00p
|
793
|
|
16/08/2024
|
275.00p
|
275.00p
|
270.00p
|
273.00p
|
14,838
|
|
15/08/2024
|
275.00p
|
275.00p
|
274.30p
|
275.00p
|
7,220
|
|
14/08/2024
|
275.00p
|
278.00p
|
272.30p
|
275.00p
|
15,996
|
|
13/08/2024
|
275.00p
|
280.00p
|
264.00p
|
280.00p
|
26,600
|
|
12/08/2024
|
275.00p
|
280.00p
|
273.25p
|
275.00p
|
12,795
|
|
09/08/2024
|
275.00p
|
275.01p
|
272.00p
|
275.00p
|
17,276
|
|
08/08/2024
|
275.00p
|
275.01p
|
274.90p
|
275.00p
|
11,064
|
|
07/08/2024
|
275.00p
|
275.00p
|
271.66p
|
275.00p
|
4,523
|
|
06/08/2024
|
277.00p
|
277.00p
|
271.66p
|
275.00p
|
53,896
|
|
05/08/2024
|
275.00p
|
280.00p
|
272.00p
|
277.00p
|
28,939
|
|
02/08/2024
|
276.00p
|
279.40p
|
275.66p
|
276.00p
|
32,667
|
|
01/08/2024
|
283.00p
|
284.00p
|
274.88p
|
277.00p
|
30,144
|
|
31/07/2024
|
283.00p
|
284.00p
|
280.00p
|
283.00p
|
9,119
|
|
30/07/2024
|
274.00p
|
288.00p
|
274.00p
|
284.00p
|
54,567
|
|
29/07/2024
|
274.00p
|
278.00p
|
270.00p
|
274.00p
|
4,760
|
|
26/07/2024
|
274.00p
|
278.00p
|
273.25p
|
274.00p
|
5,847
|
|
25/07/2024
|
264.00p
|
277.00p
|
264.00p
|
274.00p
|
48,792
|
|
24/07/2024
|
267.00p
|
272.00p
|
260.04p
|
264.00p
|
29,211
|
|
23/07/2024
|
245.00p
|
275.00p
|
238.00p
|
272.00p
|
142,030
|
|
22/07/2024
|
244.00p
|
252.00p
|
238.00p
|
245.00p
|
118,601
|
|
19/07/2024
|
237.00p
|
250.00p
|
237.00p
|
244.00p
|
20,378
|
|
18/07/2024
|
235.00p
|
237.00p
|
235.00p
|
237.00p
|
11,751
|
|
17/07/2024
|
235.00p
|
236.50p
|
235.00p
|
235.00p
|
7,231
|
|
16/07/2024
|
235.00p
|
238.00p
|
228.00p
|
235.00p
|
4,870
|
|
15/07/2024
|
235.00p
|
235.00p
|
234.00p
|
235.00p
|
0
|
|
12/07/2024
|
235.00p
|
238.00p
|
232.00p
|
235.00p
|
254,432
|
|
11/07/2024
|
234.00p
|
238.00p
|
232.11p
|
235.00p
|
20,987
|
|
10/07/2024
|
234.00p
|
238.00p
|
232.10p
|
234.00p
|
14,797
|
|
09/07/2024
|
234.00p
|
238.00p
|
230.00p
|
234.00p
|
2,835
|
|
08/07/2024
|
234.00p
|
235.00p
|
226.00p
|
234.00p
|
30,853
|
|
05/07/2024
|
234.00p
|
234.20p
|
230.00p
|
234.00p
|
4,259
|
|
04/07/2024
|
234.00p
|
234.48p
|
231.40p
|
234.00p
|
7,675
|
|
03/07/2024
|
234.00p
|
238.00p
|
230.00p
|
234.00p
|
41,078
|
|
02/07/2024
|
234.00p
|
235.00p
|
230.00p
|
234.00p
|
11,771
|
|
01/07/2024
|
234.00p
|
238.00p
|
230.00p
|
234.00p
|
6,726
|
|
28/06/2024
|
234.00p
|
236.00p
|
232.00p
|
234.00p
|
8,189
|
|
27/06/2024
|
234.00p
|
237.00p
|
232.00p
|
234.00p
|
1,385
|
|
26/06/2024
|
234.00p
|
237.00p
|
232.00p
|
234.00p
|
12,975
|
|
25/06/2024
|
236.00p
|
240.00p
|
230.00p
|
234.00p
|
34,229
|
|
24/06/2024
|
236.00p
|
244.00p
|
232.00p
|
236.00p
|
6,164
|
|
21/06/2024
|
243.00p
|
250.00p
|
232.00p
|
236.00p
|
13,462
|
|
20/06/2024
|
243.00p
|
250.00p
|
236.00p
|
243.00p
|
7,230
|
|
19/06/2024
|
245.00p
|
245.00p
|
240.00p
|
245.00p
|
12,003
|
|
18/06/2024
|
245.00p
|
245.00p
|
240.77p
|
245.00p
|
92
|
|
17/06/2024
|
246.00p
|
246.00p
|
240.33p
|
245.00p
|
28,471
|
|
14/06/2024
|
246.00p
|
246.00p
|
243.20p
|
246.00p
|
87,832
|
|
13/06/2024
|
246.00p
|
246.00p
|
243.20p
|
246.00p
|
3,164
|
|
12/06/2024
|
246.00p
|
250.00p
|
243.50p
|
246.00p
|
4,113
|
|
11/06/2024
|
246.00p
|
247.00p
|
242.00p
|
246.00p
|
7,333
|
|
10/06/2024
|
246.00p
|
247.00p
|
238.00p
|
246.00p
|
19,965
|
|
07/06/2024
|
246.00p
|
248.50p
|
242.35p
|
246.00p
|
1,302
|
|
06/06/2024
|
246.00p
|
249.00p
|
242.00p
|
246.00p
|
1,605
|
|
05/06/2024
|
244.00p
|
249.70p
|
238.00p
|
246.00p
|
137,103
|
|
04/06/2024
|
244.00p
|
250.00p
|
242.00p
|
244.00p
|
4,556
|
|
03/06/2024
|
244.00p
|
249.74p
|
241.88p
|
244.00p
|
49,332
|
|
31/05/2024
|
244.00p
|
248.50p
|
241.88p
|
244.00p
|
24,576
|
|
30/05/2024
|
244.00p
|
248.50p
|
241.88p
|
244.00p
|
2,722
|
|
29/05/2024
|
244.00p
|
250.00p
|
238.00p
|
244.00p
|
9,796
|
|
28/05/2024
|
244.00p
|
248.50p
|
240.90p
|
244.00p
|
13,885
|
|
27/05/2024
|
244.00p
|
250.00p
|
238.00p
|
244.00p
|
55,622
|