Dark

ANCR
ANIMALCARE GROUP PLC
stock LSE

Inactive

Aug 2, 2024

276.00GBX-0.361%(-1.00)47,667

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	276.0000	276.0000	275.0000	276.0000	-0.361%	47,667	0.000%
2024-08-01	283.0000	283.0000	275.0000	277.0000	-2.120%	30,144	-0.361%
2024-07-31	283.0000	283.0000	283.0000	283.0000	-0.352%	9,119	-2.473%
2024-07-30	274.0000	284.0000	274.0000	284.0000	+3.650%	54,567	-2.817%
2024-07-29	274.0000	274.0000	274.0000	274.0000	0.000%	4,760	+0.730%
2024-07-26	274.0000	274.0000	274.0000	274.0000	0.000%	5,847	+0.730%
2024-07-25	264.0000	274.0000	264.0000	274.0000	+3.788%	48,792	+0.730%
2024-07-24	272.0000	272.0000	264.0000	264.0000	-2.941%	29,211	+4.545%
2024-07-23	245.0000	273.0000	245.0000	272.0000	+11.020%	142,030	+1.471%
2024-07-22	244.0000	245.0000	244.0000	245.0000	+0.410%	118,601	+12.653%
2024-07-19	237.0000	246.0000	237.0000	244.0000	+2.954%	20,378	+13.115%
2024-07-18	235.0000	237.0000	235.0000	237.0000	+0.851%	11,751	+16.456%
2024-07-17	235.0000	235.0000	235.0000	235.0000	0.000%	7,231	+17.447%
2024-07-16	235.0000	235.0000	228.0000	235.0000	0.000%	4,870	+17.447%
2024-07-15	235.0000	235.0000	235.0000	235.0000	+0.427%	0	+17.447%
2024-07-10	234.0000	234.0000	234.0000	234.0000	0.000%	14,797	+17.949%
2024-07-09	234.0000	234.0000	234.0000	234.0000	0.000%	2,835	+17.949%
2024-07-08	234.0000	234.0000	226.0000	234.0000	0.000%	30,853	+17.949%
2024-07-05	234.0000	234.0000	234.0000	234.0000	0.000%	4,259	+17.949%
2024-07-04	234.0000	234.0000	234.0000	234.0000	0.000%	7,675	+17.949%
2024-07-03	234.0000	234.0000	234.0000	234.0000	0.000%	41,078	+17.949%
2024-07-02	234.0000	234.0000	234.0000	234.0000	0.000%	11,771	+17.949%
2024-07-01	234.0000	234.0000	234.0000	234.0000	0.000%	6,726	+17.949%
2024-06-28	234.0000	234.0000	234.0000	234.0000	0.000%	8,189	+17.949%
2024-06-27	234.0000	234.0000	234.0000	234.0000	0.000%	1,385	+17.949%
2024-06-26	234.0000	234.0000	234.0000	234.0000	0.000%	12,975	+17.949%
2024-06-25	236.0000	236.0000	234.0000	234.0000	-0.847%	34,229	+17.949%
2024-06-24	236.0000	244.0000	236.0000	236.0000	0.000%	6,164	+16.949%
2024-06-21	243.0000	243.0000	236.0000	236.0000	-2.881%	13,462	+16.949%
2024-06-20	243.0000	250.0000	243.0000	243.0000	-0.816%	7,230	+13.580%
2024-06-19	245.0000	245.0000	245.0000	245.0000	0.000%	12,003	+12.653%
2024-06-18	245.0000	245.0000	245.0000	245.0000	0.000%	92	+12.653%
2024-06-17	246.0000	246.0000	245.0000	245.0000	-0.407%	28,471	+12.653%
2024-06-14	246.0000	246.0000	246.0000	246.0000	0.000%	87,832	+12.195%
2024-06-13	246.0000	246.0000	246.0000	246.0000	0.000%	3,164	+12.195%
2024-06-12	246.0000	246.0000	246.0000	246.0000	0.000%	4,113	+12.195%
2024-06-11	246.0000	246.0000	246.0000	246.0000	0.000%	7,333	+12.195%
2024-06-10	246.0000	246.0000	238.0000	246.0000	0.000%	19,965	+12.195%
2024-06-07	246.0000	246.0000	246.0000	246.0000	0.000%	1,302	+12.195%
2024-06-06	246.0000	246.0000	246.0000	246.0000	0.000%	1,605	+12.195%
2024-06-05	244.0000	246.0000	244.0000	246.0000	+0.820%	137,103	+12.195%
2024-06-04	244.0000	244.0000	244.0000	244.0000	0.000%	4,556	+13.115%
2024-06-03	244.0000	244.0000	244.0000	244.0000	0.000%	49,332	+13.115%
2024-05-31	244.0000	244.0000	244.0000	244.0000	0.000%	24,576	+13.115%
2024-05-30	244.0000	244.0000	244.0000	244.0000	0.000%	2,722	+13.115%
2024-05-29	244.0000	244.0000	244.0000	244.0000	0.000%	9,796	+13.115%
2024-05-28	244.0000	244.0000	244.0000	244.0000	0.000%	13,885	+13.115%
2024-05-24	244.0000	244.0000	244.0000	244.0000	0.000%	55,622	+13.115%
2024-05-23	244.0000	244.0000	244.0000	244.0000	0.000%	62,354	+13.115%
2024-05-22	244.0000	244.0000	244.0000	244.0000	0.000%	430,275	+13.115%
2024-05-21	237.0000	244.0000	237.0000	244.0000	+2.954%	40,486	+13.115%
2024-05-20	229.0000	237.0000	229.0000	237.0000	+3.493%	66,442	+16.456%
2024-05-17	227.0000	229.0000	227.0000	229.0000	+0.881%	7,464	+20.524%
2024-05-16	227.0000	227.0000	227.0000	227.0000	+0.889%	5,457	+21.586%
2024-05-15	223.0000	227.0000	223.0000	225.0000	+0.897%	593,106	+22.667%
2024-05-14	231.0000	231.0000	223.0000	223.0000	-3.463%	84,005	+23.767%
2024-05-13	231.0000	236.0000	231.0000	231.0000	0.000%	143,590	+19.481%
2024-05-10	230.0000	231.0000	230.0000	231.0000	+0.435%	16,034	+19.481%
2024-05-09	227.0000	230.0000	227.0000	230.0000	+1.322%	38,779	+20.000%
2024-05-08	227.0000	227.0000	227.0000	227.0000	0.000%	17,526	+21.586%
2024-05-07	236.0000	236.0000	227.0000	227.0000	-3.814%	123,578	+21.586%
2024-05-02	233.0000	236.0000	233.0000	236.0000	0.000%	36,960	+16.949%
2024-05-01	232.0000	236.0000	226.0000	236.0000	+11,468.627%	138,517	+16.949%
2024-03-22	2.0400	2.0400	2.0400	2.0400	0.000%	15,180	+13,429.412%
2024-03-21	2.0700	2.0400	2.0400	2.0400	-1.449%	82,469	+13,429.412%
2024-03-20	2.0900	2.0900	2.0700	2.0700	-0.957%	19,556	+13,233.333%
2024-03-19	2.1000	2.1100	2.0900	2.0900	-0.948%	8,075	+13,105.742%
2024-03-18	2.1400	2.1100	2.0800	2.1100	-1.402%	8,457	+12,980.569%
2024-03-15	2.1400	2.1400	2.1400	2.1400	0.000%	3,860	+12,797.196%
2024-03-14	2.1800	2.1800	2.1400	2.1400	-1.835%	26,479	+12,797.196%
2024-03-13	2.2000	2.2000	2.1800	2.1800	-0.909%	17,696	+12,560.550%
2024-03-12	2.2000	2.2000	2.2000	2.2000	0.000%	17,328	+12,445.455%
2024-03-11	2.2000	2.2000	2.2000	2.2000	0.000%	9,892	+12,445.455%
2024-03-08	2.2200	2.2200	2.2000	2.2000	-0.901%	49,561	+12,445.455%
2024-03-07	2.2200	2.2200	2.2200	2.2200	0.000%	7,907	+12,332.432%
2024-03-06	2.2200	2.2200	2.2200	2.2200	0.000%	8,592	+12,332.432%
2024-03-05	2.2200	2.2200	2.2200	2.2200	0.000%	13,091	+12,332.432%
2024-03-04	2.2200	2.2200	2.2200	2.2200	+5.714%	4,964	+12,332.432%
2024-03-01	2.1000	2.1000	2.1000	2.1000	-5.405%	2,233	+13,042.857%
2024-02-29	2.2300	2.2300	2.2200	2.2200	+5.714%	7,455	+12,332.432%
2024-02-28	2.1000	2.1000	2.1000	2.1000	+10.526%	1,000	+13,042.857%
2024-02-27	1.9250	1.9250	1.9000	1.9000	-1.299%	226	+14,426.316%
2024-02-26	1.9250	1.9250	1.9250	1.9250	-0.773%	1,500	+14,237.662%
2024-02-23	1.9400	1.9400	1.8600	1.9400	0.000%	2,551	+14,126.804%
2024-02-22	1.9400	1.9400	1.9400	1.9400	0.000%	50,745	+14,126.804%
2024-02-21	1.9400	1.9400	1.9400	1.9400	0.000%	5,116	+14,126.804%
2024-02-20	1.9400	1.9400	1.8600	1.9400	+0.779%	2,243	+14,126.804%
2024-02-19	1.9250	1.9250	1.9250	1.9250	-0.773%	5,000	+14,237.662%
2024-02-16	1.9400	1.9400	1.9400	1.9400	0.000%	4,360	+14,126.804%
2024-02-15	1.9400	1.9400	1.9400	1.9400	0.000%	10,626	+14,126.804%
2024-02-14	1.9400	1.9400	1.9400	1.9400	0.000%	30,597	+14,126.804%
2024-02-13	1.9400	1.9400	1.9400	1.9400	0.000%	11,329	+14,126.804%
2024-02-12	1.9400	1.9400	1.9400	1.9400	0.000%	4,511	+14,126.804%
2024-02-09	1.9400	1.9400	1.9400	1.9400	0.000%	59,747	+14,126.804%
2024-02-08	1.8400	1.9400	1.8400	1.9400	+5.435%	59,899	+14,126.804%
2024-02-07	1.8400	1.8400	1.8400	1.8400	0.000%	35,318	+14,900.000%
2024-02-06	1.8400	1.8400	1.8400	1.8400	0.000%	350	+14,900.000%
2024-02-05	1.7950	1.8400	1.7950	1.8400	+2.507%	57,661	+14,900.000%
2024-02-02	1.7950	1.7950	1.7950	1.7950	+1.127%	55	+15,276.045%
2024-02-01	1.7750	1.7750	1.7750	1.7750	0.000%	25,146	+15,449.296%
2024-01-31	1.7750	1.7750	1.7750	1.7750	0.000%	25,134	+15,449.296%
2024-01-30	1.7750	1.7750	1.7750	1.7750	0.000%	38,025	+15,449.296%
2024-01-29	1.7750	1.7750	1.7750	1.7750	0.000%	130,613	+15,449.296%
2024-01-26	1.7750	1.7750	1.7200	1.7750	-1.389%	8,994	+15,449.296%
2024-01-25	1.7300	1.8500	1.8000	1.8000	+4.651%	353,084	+15,233.333%
2024-01-24	1.7250	1.7300	1.6950	1.7200	-0.290%	85,465	+15,946.512%
2024-01-23	1.7250	1.7250	1.7250	1.7250	0.000%	149	+15,900.000%
2024-01-22	1.7250	1.7250	1.7250	1.7250	0.000%	32,040	+15,900.000%
2024-01-19	1.7250	1.7250	1.7250	1.7250	0.000%	14,374	+15,900.000%
2024-01-18	1.7250	1.7250	1.7250	1.7250	0.000%	15,776	+15,900.000%
2024-01-17	1.7250	1.7250	1.7250	1.7250	0.000%	14,690	+15,900.000%
2024-01-16	1.7250	1.7250	1.7250	1.7250	0.000%	1,062	+15,900.000%
2024-01-15	1.7250	1.7250	1.7250	1.7250	0.000%	39,231	+15,900.000%
2024-01-12	1.6850	1.7250	1.6850	1.7250	+2.374%	119,738	+15,900.000%
2024-01-11	1.6850	1.6850	1.6850	1.6850	0.000%	3,906	+16,279.822%
2024-01-10	1.6850	1.6850	1.6850	1.6850	0.000%	22,313	+16,279.822%
2024-01-09	1.7000	1.7000	1.6850	1.6850	-0.882%	115,157	+16,279.822%
2024-01-08	1.7000	1.7000	1.7000	1.7000	0.000%	32,032	+16,135.294%
2024-01-05	1.7000	1.7000	1.7000	1.7000	0.000%	31,478	+16,135.294%
2024-01-04	1.7000	1.7400	1.7000	1.7000	0.000%	2,619	+16,135.294%
2024-01-03	1.7000	1.7000	1.7000	1.7000	0.000%	8,289	+16,135.294%
2024-01-02	1.7000	1.7500	1.7000	1.7000	0.000%	3,571	+16,135.294%
2023-12-29	1.7000	1.7000	1.7000	1.7000	0.000%	11,218	+16,135.294%
2023-12-28	1.7000	1.7000	1.7000	1.7000	0.000%	3,780	+16,135.294%
2023-12-27	1.7000	1.7000	1.7000	1.7000	0.000%	111	+16,135.294%
2023-12-22	1.7000	1.7000	1.7000	1.7000	0.000%	4,090	+16,135.294%
2023-12-21	1.7250	1.7250	1.7000	1.7000	-1.449%	12,198	+16,135.294%
2023-12-20	1.7250	1.7250	1.7250	1.7250	0.000%	3,153	+15,900.000%
2023-12-19	1.7250	1.7250	1.6000	1.7250	-0.862%	26,122	+15,900.000%
2023-12-18	1.7250	1.7500	1.7400	1.7400	+0.870%	20,346	+15,762.069%
2023-12-15	1.7250	1.7250	1.7250	1.7250	0.000%	2,076	+15,900.000%
2023-12-14	1.7250	1.7250	1.7250	1.7250	0.000%	19,738	+15,900.000%
2023-12-13	1.7300	1.7300	1.7250	1.7250	0.000%	9,425	+15,900.000%
2023-12-12	1.7250	1.7250	1.7250	1.7250	0.000%	15,882	+15,900.000%
2023-12-11	1.7250	1.7250	1.7250	1.7250	0.000%	11,818	+15,900.000%
2023-12-08	1.7250	1.7250	1.6700	1.7250	0.000%	10,143	+15,900.000%
2023-12-07	1.7250	1.7250	1.7250	1.7250	0.000%	2,239	+15,900.000%
2023-12-06	1.7250	1.7250	1.7250	1.7250	-0.289%	5,212	+15,900.000%
2023-12-05	1.7500	1.7500	1.7300	1.7300	-1.143%	111,424	+15,853.757%
2023-12-04	1.7500	1.7500	1.6700	1.7500	0.000%	5,722	+15,671.429%
2023-12-01	1.7600	1.7600	1.7500	1.7500	-0.568%	15,520	+15,671.429%
2023-11-30	1.7600	1.7600	1.7600	1.7600	-0.845%	1,271	+15,581.818%
2023-11-29	1.7750	1.7750	1.7750	1.7750	+0.852%	3,200	+15,449.296%
2023-11-28	1.7600	1.7600	1.7600	1.7600	0.000%	5,678	+15,581.818%
2023-11-27	1.7600	1.7600	1.7600	1.7600	0.000%	2,504	+15,581.818%
2023-11-24	1.7600	1.7600	1.7600	1.7600	0.000%	18,544	+15,581.818%
2023-11-23	1.7600	1.7600	1.7600	1.7600	0.000%	4,999	+15,581.818%
2023-11-22	1.7600	1.7600	1.7600	1.7600	-0.845%	23,360	+15,581.818%
2023-11-21	1.7750	1.7750	1.7750	1.7750	+0.852%	1,014	+15,449.296%
2023-11-20	1.7600	1.7600	1.7600	1.7600	0.000%	7,047	+15,581.818%
2023-11-17	1.6900	1.7600	1.6900	1.7600	-0.845%	33,955	+15,581.818%
2023-11-16	1.7750	1.7750	1.7750	1.7750	+0.852%	972	+15,449.296%
2023-11-15	1.7600	1.7600	1.6900	1.7600	0.000%	5,771	+15,581.818%
2023-11-14	1.7600	1.7600	1.6900	1.7600	0.000%	4,242	+15,581.818%
2023-11-13	1.7600	1.8000	1.7600	1.7600	0.000%	67,764	+15,581.818%
2023-11-10	1.7600	1.7600	1.7600	1.7600	0.000%	3,156	+15,581.818%
2023-11-09	1.7500	1.7600	1.7500	1.7600	+0.571%	23,386	+15,581.818%
2023-11-08	1.7000	1.7500	1.7000	1.7500	0.000%	910	+15,671.429%
2023-11-07	1.7600	1.7600	1.7500	1.7500	-1.408%	1,105,924	+15,671.429%
2023-11-06	1.7750	1.7750	1.7750	1.7750	+0.852%	949	+15,449.296%
2023-11-03	1.7600	1.7600	1.7600	1.7600	0.000%	3,322	+15,581.818%
2023-11-02	1.7250	1.7600	1.7250	1.7600	+2.029%	30,124	+15,581.818%
2023-11-01	1.7250	1.7250	1.7250	1.7250	0.000%	66,983	+15,900.000%
2023-10-31	1.7250	1.7250	1.7250	1.7250	0.000%	475	+15,900.000%
2023-10-30	1.7250	1.7250	1.6700	1.7250	0.000%	1,410	+15,900.000%
2023-10-27	1.7250	1.7500	1.7500	1.7250	0.000%	2,551	+15,900.000%
2023-10-26	1.7250	1.7500	1.6700	1.7250	0.000%	61,195	+15,900.000%
2023-10-25	1.7400	1.7400	1.6700	1.7250	-0.862%	362,574	+15,900.000%
2023-10-24	1.7400	1.7400	1.7400	1.7400	0.000%	4,933	+15,762.069%
2023-10-23	1.7450	1.7450	1.7400	1.7400	-0.855%	3,507	+15,762.069%
2023-10-20	1.7750	1.7750	1.7550	1.7550	-2.500%	38,594	+15,626.496%
2023-10-19	1.7750	1.8000	1.7750	1.8000	0.000%	51,614	+15,233.333%
2023-10-18	1.8000	1.8000	1.8000	1.8000	0.000%	3,932	+15,233.333%
2023-10-17	1.8000	1.8000	1.7200	1.8000	-1.370%	8,640	+15,233.333%
2023-10-16	1.8250	1.8250	1.8250	1.8250	0.000%	20,000	+15,023.288%
2023-10-13	1.8250	1.8250	1.8250	1.8250	0.000%	9,272	+15,023.288%
2023-10-12	1.8250	1.8250	1.8250	1.8250	0.000%	103,387	+15,023.288%
2023-10-11	1.8250	1.8250	1.8250	1.8250	0.000%	17,414	+15,023.288%
2023-10-10	1.8250	1.8250	1.8250	1.8250	0.000%	17,414	+15,023.288%
2023-10-09	1.8250	1.8250	1.8250	1.8250	0.000%	1,500	+15,023.288%
2023-10-06	1.8250	1.8250	1.8250	1.8250	0.000%	7,778	+15,023.288%
2023-10-05	1.8250	1.8250	1.8250	1.8250	0.000%	30,000	+15,023.288%
2023-10-04	1.8250	1.8250	1.8250	1.8250	0.000%	17,707	+15,023.288%
2023-10-03	1.8250	1.8250	1.8250	1.8250	0.000%	3,009	+15,023.288%
2023-10-02	1.8250	1.8250	1.8250	1.8250	0.000%	6,067	+15,023.288%
2023-09-29	1.8250	1.8250	1.8250	1.8250	0.000%	787	+15,023.288%
2023-09-28	1.8250	1.8250	1.8250	1.8250	0.000%	22,500	+15,023.288%
2023-09-27	1.8250	1.8250	1.8250	1.8250	-1.351%	4,272	+15,023.288%
2023-09-26	1.8500	1.8500	1.8500	1.8500	+1.370%	18,798	+14,818.919%
2023-09-25	1.8250	1.8250	1.8250	1.8250	-1.351%	3,000	+15,023.288%
2023-09-22	1.8000	1.8500	1.8000	1.8500	+1.370%	13,925	+14,818.919%
2023-09-21	1.8250	1.8250	1.8250	1.8250	+1.389%	0	+15,023.288%
2023-09-20	1.7500	1.8000	1.7500	1.8000	0.000%	16,358	+15,233.333%
2023-09-19	1.8000	1.8000	1.8000	1.8000	0.000%	52,000	+15,233.333%
2023-09-18	1.8000	1.8000	1.8000	1.8000	+2.857%	13	+15,233.333%
2023-09-15	1.7500	1.7500	1.7500	1.7500	-2.778%	26,095	+15,671.429%
2023-09-14	1.7500	1.8000	1.8000	1.8000	+2.857%	5,513	+15,233.333%
2023-09-13	1.7500	1.7500	1.7500	1.7500	0.000%	558,579	+15,671.429%
2023-09-12	1.7500	1.7500	1.7500	1.7500	0.000%	2,922	+15,671.429%
2023-09-11	1.7500	1.7500	1.7400	1.7500	0.000%	1,414,779	+15,671.429%
2023-09-08	1.7500	1.7500	1.7500	1.7500	0.000%	28,657	+15,671.429%
2023-09-07	1.7500	1.7500	1.7500	1.7500	0.000%	3,102	+15,671.429%
2023-09-06	1.7500	1.7500	1.7500	1.7500	0.000%	621	+15,671.429%
2023-09-05	1.7500	1.7500	1.7500	1.7500	0.000%	17,185	+15,671.429%
2023-09-04	1.7500	1.7500	1.7500	1.7500	0.000%	4,650	+15,671.429%
2023-09-01	1.7500	1.7500	1.7500	1.7500	0.000%	5,476	+15,671.429%
2023-08-31	1.7500	1.7500	1.7500	1.7500	-2.778%	1,360	+15,671.429%
2023-08-30	1.8000	1.8000	1.8000	1.8000	+2.857%	4,860	+15,233.333%
2023-08-29	1.7500	1.7500	1.7500	1.7500	0.000%	24,197	+15,671.429%
2023-08-25	1.7500	1.7500	1.7500	1.7500	0.000%	313	+15,671.429%
2023-08-24	1.7500	1.7500	1.7500	1.7500	0.000%	1,192	+15,671.429%
2023-08-23	1.7500	1.7500	1.7500	1.7500	0.000%	8,197	+15,671.429%
2023-08-22	1.7500	1.7500	1.7500	1.7500	-2.778%	11	+15,671.429%
2023-08-21	1.8000	1.8000	1.8000	1.8000	+2.857%	4,080	+15,233.333%
2023-08-18	1.7500	1.7500	1.7500	1.7500	0.000%	16,726	+15,671.429%
2023-08-17	1.7500	1.7500	1.7500	1.7500	0.000%	121	+15,671.429%
2023-08-16	1.7500	1.7500	1.7500	1.7500	0.000%	35	+15,671.429%
2023-08-15	1.7250	1.7500	1.7250	1.7500	0.000%	24,320	+15,671.429%
2023-08-14	1.7500	1.7500	1.7500	1.7500	0.000%	1,691	+15,671.429%
2023-08-11	1.7500	1.7500	1.7500	1.7500	+1.449%	1,000	+15,671.429%
2023-08-10	1.7250	1.7250	1.7250	1.7250	0.000%	1,730	+15,900.000%
2023-08-09	1.7250	1.7250	1.7250	1.7250	0.000%	5,386	+15,900.000%
2023-08-08	1.7250	1.7250	1.7250	1.7250	0.000%	8,191	+15,900.000%
2023-08-07	1.7250	1.7250	1.7250	1.7250	0.000%	11,791	+15,900.000%
2023-08-04	1.7250	1.7250	1.7250	1.7250	-1.429%	6,649	+15,900.000%
2023-08-03	1.7500	1.7500	1.7500	1.7500	0.000%	3,014	+15,671.429%
2023-08-02	1.7500	1.7500	1.7500	1.7500	+1.449%	1,784	+15,671.429%
2023-08-01	1.7250	1.7250	1.7250	1.7250	-1.429%	10,899	+15,900.000%
2023-07-31	1.7500	1.7500	1.7500	1.7500	+2.339%	7,139	+15,671.429%
2023-07-28	1.7000	1.7100	1.7000	1.7100	+0.588%	17,641	+16,040.351%
2023-07-27	1.7000	1.7000	1.7000	1.7000	-2.857%	27,712	+16,135.294%
2023-07-26	1.7500	1.7500	1.7500	1.7500	0.000%	6,150	+15,671.429%
2023-07-25	1.7500	1.7500	1.7500	1.7500	0.000%	1,317	+15,671.429%
2023-07-24	1.7500	1.7500	1.7500	1.7500	0.000%	1,097	+15,671.429%
2023-07-21	1.7500	1.7500	1.7500	1.7500	+2.941%	1	+15,671.429%
2023-07-20	1.7000	1.7000	1.7000	1.7000	0.000%	36,876	+16,135.294%
2023-07-19	1.7000	1.7000	1.7000	1.7000	-2.857%	10,490	+16,135.294%
2023-07-18	1.7500	1.7500	1.7500	1.7500	+2.941%	1,407	+15,671.429%
2023-07-17	1.7750	1.7000	1.6800	1.7000	-4.225%	84,350	+16,135.294%
2023-07-14	1.7900	1.7900	1.7750	1.7750	-0.838%	803,236	+15,449.296%
2023-07-13	1.8150	1.8150	1.7900	1.7900	-1.377%	20,662	+15,318.994%
2023-07-12	1.8150	1.8150	1.8150	1.8150	0.000%	4,166	+15,106.612%
2023-07-11	1.8500	1.8500	1.8000	1.8150	0.000%	1,152	+15,106.612%
2023-07-10	1.8150	1.8150	1.8150	1.8150	0.000%	5,850	+15,106.612%
2023-07-07	1.8150	1.8150	1.8000	1.8150	0.000%	49,132	+15,106.612%
2023-07-06	1.8250	1.8250	1.8150	1.8150	-3.457%	10,313	+15,106.612%
2023-07-05	1.8800	1.8800	1.8800	1.8800	+3.014%	560	+14,580.851%
2023-07-04	1.8150	1.8250	1.8150	1.8250	+0.551%	11,533	+15,023.288%
2023-07-03	1.8150	1.8150	1.8150	1.8150	0.000%	5,330	+15,106.612%
2023-06-30	1.8150	1.8150	1.8150	1.8150	0.000%	44,905	+15,106.612%
2023-06-29	1.8150	1.8150	1.8150	1.8150	0.000%	5,096	+15,106.612%
2023-06-28	1.8150	1.8500	1.8150	1.8150	0.000%	10,080	+15,106.612%
2023-06-27	1.8100	1.8150	1.8100	1.8150	0.000%	5,615	+15,106.612%
2023-06-26	1.8150	1.8150	1.8150	1.8150	0.000%	5,768	+15,106.612%
2023-06-23	1.8150	1.8150	1.8150	1.8150	-3.457%	17,669	+15,106.612%
2023-06-22	1.8800	1.8800	1.8800	1.8800	+3.581%	9,851	+14,580.851%
2023-06-21	1.8150	1.8150	1.8150	1.8150	-3.457%	3,772	+15,106.612%
2023-06-20	1.8800	1.8800	1.8800	1.8800	+3.581%	1,500	+14,580.851%
2023-06-19	1.8000	1.8150	1.8000	1.8150	0.000%	3,334	+15,106.612%
2023-06-16	1.8150	1.8150	1.8150	1.8150	0.000%	1,164	+15,106.612%
2023-06-15	1.8150	1.8150	1.8150	1.8150	0.000%	12,169	+15,106.612%
2023-06-14	1.8150	1.8150	1.8150	1.8150	0.000%	275	+15,106.612%
2023-06-13	1.8150	1.8150	1.8150	1.8150	-3.457%	4,100	+15,106.612%
2023-06-12	1.8800	1.8800	1.8800	1.8800	0.000%	3,200	+14,580.851%
2023-06-09	1.8800	1.8800	1.8800	1.8800	+3.581%	562	+14,580.851%
2023-06-08	1.8150	1.8150	1.8150	1.8150	0.000%	1,143	+15,106.612%
2023-06-07	1.8150	1.8150	1.8150	1.8150	0.000%	537	+15,106.612%
2023-06-06	1.8150	1.8150	1.8150	1.8150	0.000%	3,940	+15,106.612%
2023-06-05	1.8150	1.8150	1.8150	1.8150	0.000%	6,426	+15,106.612%
2023-06-02	1.8150	1.8150	1.8150	1.8150	0.000%	129,183	+15,106.612%
2023-06-01	1.8150	1.8150	1.8150	1.8150	0.000%	5,553	+15,106.612%
2023-05-31	1.7700	1.8150	1.7700	1.8150	+2.542%	18,587	+15,106.612%
2023-05-30	1.8150	1.7700	1.7700	1.7700	-2.479%	21,296	+15,493.220%
2023-05-26	1.8150	1.8150	1.8150	1.8150	0.000%	108,115	+15,106.612%
2023-05-25	1.8200	1.8200	1.8150	1.8150	-0.275%	70,619	+15,106.612%
2023-05-24	1.8250	1.8250	1.8200	1.8200	-0.274%	1,560	+15,064.835%
2023-05-23	1.8200	1.8250	1.8200	1.8250	-3.439%	368	+15,023.288%
2023-05-22	1.9000	1.9000	1.8800	1.8900	+2.162%	15,673	+14,503.175%
2023-05-19	1.8250	1.8500	1.8250	1.8500	+1.370%	11,556	+14,818.919%
2023-05-18	1.8250	1.8250	1.8250	1.8250	-2.406%	7,149	+15,023.288%
2023-05-17	1.8000	1.8700	1.7500	1.8700	-0.267%	2,000	+14,659.358%
2023-05-16	1.9250	1.9250	1.8750	1.8750	-2.597%	35,425	+14,620.000%
2023-05-15	1.9250	1.9250	1.9250	1.9250	-0.773%	7,726	+14,237.662%
2023-05-12	1.9000	1.9400	1.9400	1.9400	+2.105%	148,564	+14,126.804%
2023-05-11	1.8750	1.9000	1.8750	1.9000	+1.333%	24,258	+14,426.316%
2023-05-10	1.8750	1.8750	1.8750	1.8750	0.000%	9,977	+14,620.000%
2023-05-09	1.8750	1.8750	1.8750	1.8750	0.000%	19,156	+14,620.000%
2023-05-05	1.8200	1.8750	1.8000	1.8750	+3.022%	40,845	+14,620.000%
2023-05-04	1.8200	1.8200	1.8200	1.8200	0.000%	81,852	+15,064.835%
2023-05-03	1.8200	1.8200	1.8200	1.8200	0.000%	22,144	+15,064.835%
2023-05-02	1.8200	1.8200	1.8200	1.8200	0.000%	16,322	+15,064.835%
2023-04-28	1.8200	1.8200	1.8200	1.8200	+4.000%	37,963	+15,064.835%
2023-04-27	1.8200	1.7500	1.7500	1.7500	-3.846%	5,767	+15,671.429%
2023-04-26	1.8200	1.8200	1.8200	1.8200	0.000%	3,452	+15,064.835%
2023-04-25	1.8500	1.8500	1.8200	1.8200	-1.622%	35,684	+15,064.835%
2023-04-24	1.8600	1.8600	1.8500	1.8500	-0.538%	15,911	+14,818.919%
2023-04-21	1.8600	1.8600	1.8600	1.8600	+9.412%	32,928	+14,738.710%
2023-04-20	1.8500	1.7000	1.7000	1.7000	-8.108%	39,418	+16,135.294%
2023-04-19	1.8600	1.8700	1.8500	1.8500	-1.857%	6,975	+14,818.919%
2023-04-18	1.9100	1.9100	1.8850	1.8850	-1.309%	49,813	+14,541.910%
2023-04-17	1.9000	1.9100	1.9000	1.9100	-4.020%	11,277	+14,350.262%
2023-04-14	1.9000	1.9900	1.9900	1.9900	+4.737%	120,246	+13,769.347%
2023-04-13	1.8000	1.9000	1.8000	1.9000	+5.556%	24,413	+14,426.316%
2023-04-12	1.7500	1.8250	1.7500	1.8000	+2.857%	33,949	+15,233.333%
2023-04-11	1.6500	1.7500	1.6500	1.7500	+6.061%	49,139	+15,671.429%
2023-04-06	1.6250	1.6500	1.6250	1.6500	+1.538%	10,624	+16,627.273%
2023-04-05	1.5750	1.6250	1.5750	1.6250	+3.175%	46,152	+16,884.615%
2023-04-04	1.5750	1.5750	1.5750	1.5750	0.000%	20,590	+17,423.810%
2023-04-03	1.5750	1.5750	1.5750	1.5750	0.000%	38,039	+17,423.810%
2023-03-31	1.5750	1.5750	1.5750	1.5750	-1.563%	33,129	+17,423.810%
2023-03-30	1.5650	1.6000	1.6000	1.6000	+1.587%	81,526	+17,150.000%
2023-03-29	1.5700	1.5750	1.5700	1.5750	+0.318%	18,214	+17,423.810%
2023-03-28	1.5000	1.5700	1.5000	1.5700	+5.369%	66,803	+17,479.618%
2023-03-27	1.5050	1.5050	1.4900	1.4900	-0.997%	38,371	+18,423.490%
2023-03-24	1.5050	1.5050	1.5050	1.5050	0.000%	56,739	+18,238.870%
2023-03-23	1.4800	1.5050	1.4800	1.5050	+1.689%	69,061	+18,238.870%
2023-03-22	1.5400	1.5400	1.4750	1.4800	-3.896%	60,092	+18,548.649%
2023-03-21	1.4750	1.5400	1.4750	1.5400	+4.407%	654,638	+17,822.078%
2023-03-20	1.4750	1.4750	1.4750	1.4750	0.000%	17,923	+18,611.864%
2023-03-17	1.4750	1.4750	1.4750	1.4750	0.000%	2,740	+18,611.864%
2023-03-16	1.4850	1.4850	1.4750	1.4750	-0.673%	80,779	+18,611.864%
2023-03-15	1.4850	1.4900	1.4750	1.4850	0.000%	58,205	+18,485.859%
2023-03-14	1.5150	1.5150	1.4850	1.4850	-1.980%	56,387	+18,485.859%
2023-03-13	1.5150	1.5150	1.5150	1.5150	+1.000%	29,867	+18,117.822%
2023-03-10	1.5650	1.5000	1.5000	1.5000	-5.660%	34,519	+18,300.000%
2023-03-09	1.6550	1.6550	1.5900	1.5900	-3.927%	24,259	+17,258.491%
2023-03-08	1.6000	1.6750	1.6000	1.6550	-1.194%	22,359	+16,576.737%
2023-03-07	1.6750	1.6750	1.6750	1.6750	0.000%	19,701	+16,377.612%
2023-03-06	1.6750	1.6750	1.6750	1.6750	0.000%	17,085	+16,377.612%
2023-03-03	1.7150	1.7150	1.6750	1.6750	-2.899%	30,760	+16,377.612%
2023-03-02	1.7400	1.7400	1.7250	1.7250	-0.862%	28,484	+15,900.000%
2023-03-01	1.7650	1.7650	1.7400	1.7400	-1.416%	14,172	+15,762.069%
2023-02-28	1.6500	1.8000	1.6500	1.7650	-1.120%	25,707	+15,537.394%
2023-02-27	1.8500	1.8500	1.7850	1.7850	-2.192%	22,829	+15,362.185%
2023-02-24	1.8500	1.8500	1.8250	1.8250	-1.351%	82,650	+15,023.288%
2023-02-23	1.8500	1.8500	1.8250	1.8500	0.000%	8,740	+14,818.919%
2023-02-22	1.8500	1.9500	1.8200	1.8500	-5.128%	37,917	+14,818.919%
2023-02-21	1.9500	1.9500	1.9500	1.9500	0.000%	79,572	+14,053.846%
2023-02-20	1.9500	1.9500	1.9500	1.9500	0.000%	44,577	+14,053.846%
2023-02-17	1.9500	1.9500	1.9500	1.9500	0.000%	9,581	+14,053.846%
2023-02-16	1.9500	1.9500	1.9500	1.9500	0.000%	11,651	+14,053.846%
2023-02-15	1.9500	1.9500	1.9500	1.9500	0.000%	5,082	+14,053.846%
2023-02-14	1.9000	1.9500	1.9000	1.9500	0.000%	27,025	+14,053.846%
2023-02-13	1.9500	1.9500	1.9500	1.9500	0.000%	15,382	+14,053.846%
2023-02-10	2.0500	2.0500	1.9500	1.9500	+1.299%	48,658	+14,053.846%
2023-02-09	1.9000	1.9250	1.9000	1.9250	+1.316%	2,137	+14,237.662%
2023-02-08	1.8500	1.9000	1.8500	1.9000	+2.703%	14,313	+14,426.316%
2023-02-07	1.8250	1.8550	1.8500	1.8500	+1.370%	88,539	+14,818.919%
2023-02-06	1.8000	1.8250	1.8000	1.8250	+1.389%	72,137	+15,023.288%
2023-02-03	1.8000	1.8000	1.8000	1.8000	0.000%	69,087	+15,233.333%
2023-02-02	1.8000	1.8000	1.7750	1.8000	0.000%	42,563	+15,233.333%
2023-02-01	1.8500	1.8500	1.8000	1.8000	-2.703%	6,975	+15,233.333%
2023-01-31	1.8500	1.8500	1.8500	1.8500	0.000%	74,801	+14,818.919%
2023-01-30	1.8500	1.8500	1.8500	1.8500	+2.778%	34,379	+14,818.919%
2023-01-27	1.8500	1.8000	1.8000	1.8000	-2.703%	27,973	+15,233.333%
2023-01-26	2.0000	2.0000	1.8000	1.8500	-7.500%	90,768	+14,818.919%
2023-01-25	1.9250	2.0000	1.9250	2.0000	+3.896%	45,816	+13,700.000%
2023-01-24	1.9250	1.9250	1.9250	1.9250	0.000%	6,399	+14,237.662%
2023-01-23	1.9000	1.9250	1.9000	1.9250	+1.316%	18,638	+14,237.662%
2023-01-20	1.9000	1.9000	1.9000	1.9000	0.000%	5,870	+14,426.316%
2023-01-19	1.8750	1.9000	1.8750	1.9000	+1.333%	33,341	+14,426.316%
2023-01-18	1.9000	1.9000	1.8750	1.8750	-1.316%	48,752	+14,620.000%
2023-01-17	1.9000	1.9000	1.8500	1.9000	0.000%	38,515	+14,426.316%
2023-01-16	1.9000	1.9000	1.8800	1.9000	-2.564%	58,553	+14,426.316%
2023-01-13	2.0000	1.9500	1.9500	1.9500	-4.878%	67,283	+14,053.846%
2023-01-12	2.0750	2.0750	2.0500	2.0500	-1.205%	15,302	+13,363.415%
2023-01-11	2.1000	2.1000	2.0750	2.0750	-1.190%	8,823	+13,201.205%
2023-01-10	2.1500	2.1500	2.1000	2.1000	-2.326%	2,107	+13,042.857%
2023-01-09	2.2000	2.2000	2.1500	2.1500	-2.273%	16,536	+12,737.209%
2023-01-06	2.2000	2.2000	2.2000	2.2000	0.000%	12,453	+12,445.455%

.dark-mode .vPdvst{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vPdvst{ color: #333333; background-color: white; border: 2px solid #333333; }ANCRANIMALCARE GROUP PLCstock LSE

ANCR
ANIMALCARE GROUP PLC
stock LSE