Animalcare Group
(ANCR)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
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
|
|
16/12/2024
|
242.00p
|
242.00p
|
240.00p
|
241.00p
|
67,381
|
|
13/12/2024
|
246.00p
|
246.00p
|
240.00p
|
242.00p
|
63,905
|
|
12/12/2024
|
245.00p
|
246.00p
|
244.81p
|
246.00p
|
70,458
|
|
11/12/2024
|
245.00p
|
246.00p
|
242.00p
|
245.00p
|
164,810
|
|
10/12/2024
|
245.00p
|
246.00p
|
242.06p
|
245.00p
|
81,727
|
|
09/12/2024
|
246.00p
|
246.00p
|
242.00p
|
245.00p
|
52,533
|
|
06/12/2024
|
246.00p
|
246.26p
|
244.25p
|
246.00p
|
23,875
|
|
05/12/2024
|
246.00p
|
248.00p
|
245.95p
|
246.00p
|
20,198
|
|
04/12/2024
|
242.00p
|
247.00p
|
242.00p
|
246.00p
|
235,938
|
|
03/12/2024
|
239.00p
|
247.50p
|
234.00p
|
238.00p
|
261,966
|
|
02/12/2024
|
245.00p
|
248.00p
|
242.26p
|
245.00p
|
32,600
|
|
29/11/2024
|
246.00p
|
246.49p
|
243.50p
|
245.00p
|
157,779
|
|
28/11/2024
|
246.00p
|
246.00p
|
242.00p
|
246.00p
|
6,364
|
|
27/11/2024
|
246.00p
|
256.00p
|
244.50p
|
246.00p
|
19,438
|
|
26/11/2024
|
246.00p
|
246.00p
|
244.31p
|
246.00p
|
146,833
|
|
25/11/2024
|
246.00p
|
248.00p
|
244.26p
|
246.00p
|
15,254
|
|
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
|