Animalcare Group
(ANCR)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
16/06/2025
|
278.00p
|
288.00p
|
270.00p
|
282.00p
|
73,640
|
|
13/06/2025
|
283.00p
|
286.00p
|
276.00p
|
278.00p
|
18,798
|
|
12/06/2025
|
283.00p
|
286.00p
|
280.00p
|
284.00p
|
147,836
|
|
11/06/2025
|
292.00p
|
298.00p
|
281.20p
|
283.00p
|
70,275
|
|
10/06/2025
|
297.00p
|
304.00p
|
290.00p
|
294.00p
|
113,044
|
|
09/06/2025
|
299.00p
|
304.00p
|
290.00p
|
297.00p
|
123,385
|
|
06/06/2025
|
302.00p
|
304.00p
|
296.00p
|
298.00p
|
80,170
|
|
05/06/2025
|
299.00p
|
302.00p
|
290.11p
|
301.00p
|
64,097
|
|
04/06/2025
|
298.00p
|
304.00p
|
296.00p
|
299.00p
|
495,351
|
|
03/06/2025
|
305.00p
|
305.34p
|
292.50p
|
298.00p
|
100,002
|
|
02/06/2025
|
281.00p
|
304.00p
|
278.00p
|
300.00p
|
92,806
|
|
30/05/2025
|
277.00p
|
282.95p
|
274.00p
|
280.00p
|
89,796
|
|
29/05/2025
|
268.00p
|
286.00p
|
268.00p
|
286.00p
|
58,451
|
|
28/05/2025
|
265.00p
|
272.00p
|
260.00p
|
268.00p
|
84,591
|
|
27/05/2025
|
254.00p
|
270.00p
|
252.00p
|
264.00p
|
576,825
|
|
26/05/2025
|
254.00p
|
256.00p
|
253.77p
|
254.00p
|
30,141
|
|
23/05/2025
|
254.00p
|
256.00p
|
253.77p
|
254.00p
|
30,141
|
|
22/05/2025
|
255.00p
|
256.17p
|
252.00p
|
254.00p
|
21,144
|
|
21/05/2025
|
255.00p
|
258.00p
|
253.66p
|
255.00p
|
9,630
|
|
20/05/2025
|
253.00p
|
258.00p
|
248.00p
|
256.00p
|
167,485
|
|
19/05/2025
|
253.00p
|
264.00p
|
250.11p
|
253.00p
|
36,621
|
|
16/05/2025
|
246.00p
|
248.00p
|
241.55p
|
245.00p
|
65,066
|
|
15/05/2025
|
246.00p
|
248.80p
|
245.50p
|
246.00p
|
110,802
|
|
14/05/2025
|
246.00p
|
250.00p
|
245.20p
|
246.00p
|
36,791
|
|
13/05/2025
|
246.00p
|
250.00p
|
244.50p
|
246.00p
|
157,757
|
|
12/05/2025
|
244.00p
|
257.00p
|
240.00p
|
252.00p
|
247,146
|
|
09/05/2025
|
240.00p
|
246.00p
|
240.00p
|
243.00p
|
21,511
|
|
08/05/2025
|
240.00p
|
244.00p
|
240.00p
|
240.00p
|
93,638
|
|
07/05/2025
|
235.00p
|
242.00p
|
234.85p
|
240.00p
|
29,067
|
|
06/05/2025
|
235.00p
|
238.00p
|
234.55p
|
235.00p
|
24,780
|
|
05/05/2025
|
235.00p
|
237.00p
|
232.50p
|
235.00p
|
19,526
|
|
02/05/2025
|
235.00p
|
237.00p
|
232.50p
|
235.00p
|
19,526
|
|
01/05/2025
|
236.00p
|
238.00p
|
232.13p
|
235.00p
|
14,880
|
|
30/04/2025
|
236.00p
|
240.00p
|
233.60p
|
236.00p
|
7,956
|
|
29/04/2025
|
242.00p
|
248.00p
|
232.50p
|
237.00p
|
224,371
|
|
28/04/2025
|
238.00p
|
248.00p
|
236.00p
|
242.00p
|
55,199
|
|
25/04/2025
|
234.00p
|
247.92p
|
230.00p
|
238.00p
|
103,050
|
|
24/04/2025
|
234.00p
|
237.00p
|
232.50p
|
234.00p
|
24,663
|
|
23/04/2025
|
227.00p
|
236.00p
|
224.00p
|
230.00p
|
146,468
|
|
22/04/2025
|
226.00p
|
230.00p
|
224.25p
|
227.00p
|
243,881
|
|
21/04/2025
|
223.00p
|
228.00p
|
223.00p
|
226.00p
|
92,313
|
|
18/04/2025
|
223.00p
|
228.00p
|
223.00p
|
226.00p
|
92,313
|
|
17/04/2025
|
223.00p
|
228.00p
|
223.00p
|
226.00p
|
52,313
|
|
16/04/2025
|
222.00p
|
226.00p
|
218.00p
|
223.00p
|
36,003
|
|
15/04/2025
|
213.00p
|
222.00p
|
210.00p
|
220.00p
|
45,417
|
|
14/04/2025
|
213.00p
|
215.90p
|
210.00p
|
213.00p
|
9,579
|
|
11/04/2025
|
213.00p
|
215.94p
|
210.06p
|
213.00p
|
2,195
|
|
10/04/2025
|
212.00p
|
216.00p
|
210.98p
|
213.00p
|
12,061
|
|
09/04/2025
|
206.00p
|
213.00p
|
204.00p
|
212.00p
|
36,749
|
|
08/04/2025
|
210.00p
|
213.92p
|
202.00p
|
211.00p
|
27,333
|
|
07/04/2025
|
214.00p
|
216.00p
|
205.00p
|
209.00p
|
36,914
|
|
04/04/2025
|
214.00p
|
214.50p
|
212.00p
|
214.00p
|
20,285
|
|
03/04/2025
|
215.00p
|
216.00p
|
212.50p
|
214.00p
|
9,720
|
|
02/04/2025
|
216.00p
|
220.00p
|
210.00p
|
216.00p
|
9,204
|
|
01/04/2025
|
216.00p
|
218.00p
|
214.70p
|
216.00p
|
27,962
|
|
31/03/2025
|
221.00p
|
221.45p
|
213.12p
|
220.00p
|
127,429
|
|
28/03/2025
|
221.00p
|
222.00p
|
218.70p
|
221.00p
|
14,723
|
|
27/03/2025
|
219.00p
|
220.00p
|
218.00p
|
220.00p
|
46,605
|
|
26/03/2025
|
219.00p
|
220.00p
|
218.00p
|
219.00p
|
13,959
|
|
25/03/2025
|
219.00p
|
220.00p
|
218.00p
|
219.00p
|
6,441
|
|
24/03/2025
|
217.00p
|
220.00p
|
217.00p
|
219.00p
|
102,093
|
|
21/03/2025
|
219.00p
|
222.00p
|
218.00p
|
219.00p
|
66,026
|
|
20/03/2025
|
219.00p
|
219.90p
|
218.25p
|
219.00p
|
53,568
|
|
19/03/2025
|
219.00p
|
219.20p
|
218.25p
|
219.00p
|
33,611
|
|
18/03/2025
|
222.00p
|
224.00p
|
218.04p
|
219.00p
|
92,289
|
|
17/03/2025
|
223.00p
|
230.00p
|
220.50p
|
222.00p
|
29,929
|
|
14/03/2025
|
221.00p
|
226.00p
|
221.00p
|
223.00p
|
16,269
|
|
13/03/2025
|
222.00p
|
223.50p
|
220.00p
|
221.00p
|
94,470
|
|
12/03/2025
|
223.00p
|
223.70p
|
223.00p
|
223.00p
|
16,659
|
|
11/03/2025
|
223.00p
|
224.00p
|
223.00p
|
223.00p
|
52,627
|
|
10/03/2025
|
224.00p
|
230.00p
|
222.00p
|
224.00p
|
46,060
|
|
07/03/2025
|
223.00p
|
225.88p
|
222.50p
|
224.00p
|
150,922
|
|
06/03/2025
|
224.00p
|
226.00p
|
222.00p
|
223.00p
|
69,240
|
|
05/03/2025
|
227.00p
|
227.45p
|
222.00p
|
225.00p
|
17,403
|
|
04/03/2025
|
228.00p
|
230.00p
|
226.00p
|
227.00p
|
18,856
|
|
03/03/2025
|
228.00p
|
230.00p
|
226.00p
|
228.00p
|
24,551
|
|
28/02/2025
|
228.00p
|
230.00p
|
226.36p
|
228.00p
|
80,314
|
|
27/02/2025
|
228.00p
|
228.50p
|
226.36p
|
228.00p
|
2,163
|
|
26/02/2025
|
228.00p
|
230.00p
|
226.25p
|
228.00p
|
28,442
|
|
25/02/2025
|
228.00p
|
230.00p
|
226.66p
|
230.00p
|
48,364
|
|
24/02/2025
|
230.00p
|
232.00p
|
226.00p
|
228.00p
|
26,816
|
|
21/02/2025
|
234.00p
|
234.00p
|
227.50p
|
230.00p
|
34,161
|
|
20/02/2025
|
242.00p
|
242.00p
|
230.00p
|
230.00p
|
111,576
|
|
19/02/2025
|
242.00p
|
244.00p
|
240.00p
|
242.00p
|
58,454
|
|
18/02/2025
|
242.00p
|
244.00p
|
240.00p
|
242.00p
|
14,017
|
|
17/02/2025
|
242.00p
|
246.00p
|
240.20p
|
242.00p
|
12,245
|
|
14/02/2025
|
243.00p
|
245.70p
|
240.00p
|
242.00p
|
18,320
|
|
13/02/2025
|
243.00p
|
245.45p
|
241.50p
|
243.00p
|
27,814
|
|
12/02/2025
|
243.00p
|
245.50p
|
241.50p
|
243.00p
|
11,190
|
|
11/02/2025
|
243.00p
|
244.40p
|
240.00p
|
243.00p
|
19,627
|
|
10/02/2025
|
236.00p
|
244.80p
|
228.00p
|
242.00p
|
50,042
|
|
07/02/2025
|
236.00p
|
239.70p
|
232.00p
|
236.00p
|
13,139
|
|
06/02/2025
|
240.00p
|
241.88p
|
236.00p
|
240.00p
|
63,323
|
|
05/02/2025
|
239.00p
|
242.40p
|
234.00p
|
240.00p
|
115,250
|
|
04/02/2025
|
237.00p
|
244.25p
|
234.00p
|
237.00p
|
96,057
|
|
03/02/2025
|
236.00p
|
242.00p
|
236.00p
|
237.00p
|
14,191
|
|
31/01/2025
|
236.00p
|
242.27p
|
236.00p
|
237.00p
|
38,714
|
|
30/01/2025
|
243.00p
|
243.45p
|
232.40p
|
236.00p
|
29,137
|
|
29/01/2025
|
244.00p
|
250.00p
|
240.00p
|
243.00p
|
7,441
|
|
28/01/2025
|
250.00p
|
250.00p
|
246.00p
|
247.00p
|
23,129
|
|
27/01/2025
|
250.00p
|
251.00p
|
247.66p
|
250.00p
|
12,201
|
|
24/01/2025
|
251.00p
|
256.00p
|
246.00p
|
254.00p
|
74,035
|
|
23/01/2025
|
244.00p
|
256.00p
|
240.00p
|
251.00p
|
453,715
|
|
22/01/2025
|
240.00p
|
244.00p
|
236.00p
|
240.00p
|
11,673
|
|
21/01/2025
|
240.00p
|
240.00p
|
232.00p
|
240.00p
|
87,713
|
|
20/01/2025
|
240.00p
|
242.00p
|
236.70p
|
240.00p
|
77,687
|
|
17/01/2025
|
240.00p
|
242.00p
|
232.00p
|
240.00p
|
30,764
|
|
16/01/2025
|
240.00p
|
248.00p
|
234.50p
|
240.00p
|
34,767
|
|
15/01/2025
|
239.00p
|
240.00p
|
236.00p
|
240.00p
|
14,758
|
|
14/01/2025
|
240.00p
|
240.38p
|
236.00p
|
239.00p
|
5,296
|
|
13/01/2025
|
245.00p
|
245.50p
|
238.10p
|
240.00p
|
55,761
|
|
10/01/2025
|
246.00p
|
248.00p
|
243.10p
|
245.00p
|
9,152
|
|
09/01/2025
|
246.00p
|
246.00p
|
244.00p
|
246.00p
|
44,256
|
|
08/01/2025
|
246.00p
|
246.89p
|
244.00p
|
246.00p
|
8,052
|
|
07/01/2025
|
246.00p
|
248.00p
|
244.00p
|
246.00p
|
30,767
|
|
06/01/2025
|
245.00p
|
248.00p
|
242.25p
|
246.00p
|
33,788
|
|
03/01/2025
|
244.00p
|
246.30p
|
241.11p
|
245.00p
|
91,186
|
|
02/01/2025
|
244.00p
|
248.00p
|
240.00p
|
244.00p
|
21,084
|
|
01/01/2025
|
244.00p
|
246.75p
|
240.88p
|
244.00p
|
4,526
|
|
31/12/2024
|
244.00p
|
246.75p
|
240.88p
|
244.00p
|
4,526
|
|
30/12/2024
|
244.00p
|
247.00p
|
240.33p
|
244.00p
|
2,303
|
|
27/12/2024
|
238.00p
|
246.00p
|
236.00p
|
244.00p
|
130,086
|
|
26/12/2024
|
237.00p
|
241.50p
|
237.00p
|
238.00p
|
87,963
|
|
25/12/2024
|
237.00p
|
241.50p
|
237.00p
|
238.00p
|
87,963
|
|
24/12/2024
|
237.00p
|
241.50p
|
237.00p
|
238.00p
|
87,963
|
|
23/12/2024
|
237.00p
|
240.00p
|
234.20p
|
240.00p
|
29,402
|
|
20/12/2024
|
241.00p
|
241.00p
|
234.50p
|
237.00p
|
20,238
|
|
19/12/2024
|
241.00p
|
241.00p
|
238.85p
|
240.00p
|
17,771
|
|
18/12/2024
|
242.00p
|
242.00p
|
240.00p
|
241.00p
|
62,262
|
|
17/12/2024
|
241.00p
|
242.50p
|
236.00p
|
242.00p
|
19,030
|