Dark

ANCRLN
Animalcare Group Plc
stock LSE

Inactive

Jun 10, 2022

2.96GBP-1.661%(-0.05)11,333

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-10	3.010	3.010	2.960	2.960	-1.661%	11,333	0.000%
2022-06-09	3.010	3.000	3.000	3.010	0.000%	2,189	-1.661%
2022-06-08	3.010	3.010	3.010	3.010	-0.496%	14,124	-1.661%
2022-06-07	3.025	3.000	3.000	3.025	0.000%	27,962	-2.149%
2022-06-06	3.025	3.025	3.025	3.025	0.000%	5,897	-2.149%
2022-06-01	3.025	3.025	3.025	3.025	0.000%	6,705	-2.149%
2022-05-31	3.025	3.025	3.025	3.025	0.000%	62,901	-2.149%
2022-05-30	3.025	3.025	3.025	3.025	0.000%	3,244	-2.149%
2022-05-27	3.025	3.025	3.025	3.025	0.000%	2,992	-2.149%
2022-05-26	3.025	3.025	3.025	3.025	0.000%	4,301	-2.149%
2022-05-25	3.025	3.025	3.025	3.025	0.000%	5,821	-2.149%
2022-05-24	3.025	3.025	3.025	3.025	0.000%	24,717	-2.149%
2022-05-23	3.025	2.950	2.950	3.025	0.000%	13,919	-2.149%
2022-05-20	3.025	3.025	3.025	3.025	0.000%	8,656	-2.149%
2022-05-19	3.025	3.025	3.025	3.025	0.000%	1,749	-2.149%
2022-05-18	3.025	3.025	3.025	3.025	0.000%	9,451	-2.149%
2022-05-17	3.025	3.025	3.025	3.025	0.000%	23,802	-2.149%
2022-05-16	3.025	3.025	3.025	3.025	0.000%	698	-2.149%
2022-05-13	3.025	2.950	2.950	3.025	0.000%	25,312	-2.149%
2022-05-12	3.025	3.025	3.025	3.025	-0.820%	510	-2.149%
2022-05-11	3.100	3.100	3.050	3.050	-1.613%	8,720	-2.951%
2022-05-10	3.115	3.115	3.100	3.100	-0.482%	20,216	-4.516%
2022-05-09	3.150	3.150	3.115	3.115	-1.111%	15,064	-4.976%
2022-05-06	3.150	3.150	3.150	3.150	0.000%	7,418	-6.032%
2022-05-05	3.175	3.175	3.100	3.150	-0.787%	9,429	-6.032%
2022-05-04	3.200	3.200	3.175	3.175	-0.781%	11,298	-6.772%
2022-05-03	3.200	3.200	3.200	3.200	-0.775%	6,229	-7.500%
2022-04-29	3.225	3.225	3.225	3.225	0.000%	8,796	-8.217%
2022-04-28	3.225	3.225	3.225	3.225	0.000%	99,817	-8.217%
2022-04-27	3.225	3.225	3.225	3.225	0.000%	10,027	-8.217%
2022-04-26	3.225	3.225	3.225	3.225	0.000%	10,040	-8.217%
2022-04-25	3.225	3.225	3.225	3.225	0.000%	61,939	-8.217%
2022-04-22	3.250	3.250	3.200	3.225	0.000%	20,678	-8.217%
2022-04-21	3.175	3.225	3.175	3.225	+1.575%	23,523	-8.217%
2022-04-20	3.175	3.175	3.175	3.175	0.000%	13,628	-6.772%
2022-04-19	3.250	3.250	3.175	3.175	-2.308%	83,818	-6.772%
2022-04-14	3.250	3.250	3.250	3.250	0.000%	4,475	-8.923%
2022-04-13	3.250	3.250	3.250	3.250	0.000%	4,559	-8.923%
2022-04-12	3.250	3.250	3.200	3.250	+0.775%	5,748	-8.923%
2022-04-11	3.250	3.250	3.200	3.225	+0.781%	42,153	-8.217%
2022-04-08	3.250	3.300	3.200	3.200	-3.030%	21,232	-7.500%
2022-04-07	3.220	3.300	3.220	3.300	+1.538%	21,147	-10.303%
2022-04-06	3.300	3.300	3.250	3.250	-1.515%	19,113	-8.923%
2022-04-05	3.300	3.300	3.300	3.300	0.000%	52,415	-10.303%
2022-04-04	3.350	3.350	3.300	3.300	-1.493%	28,004	-10.303%
2022-04-01	3.350	3.300	3.300	3.350	0.000%	12,836	-11.642%
2022-03-31	3.380	3.380	3.350	3.350	0.000%	26,551	-11.642%
2022-03-30	3.400	3.400	3.350	3.350	-1.471%	23,252	-11.642%
2022-03-29	3.300	3.400	3.300	3.400	+3.030%	19,625	-12.941%
2022-03-28	3.320	3.300	3.300	3.300	-0.602%	35,632	-10.303%
2022-03-25	3.320	3.320	3.320	3.320	0.000%	22,077	-10.843%
2022-03-24	3.320	3.320	3.320	3.320	-0.896%	8,092	-10.843%
2022-03-23	3.350	3.350	3.350	3.350	0.000%	3,963	-11.642%
2022-03-22	3.240	3.350	3.240	3.350	+3.395%	43,253	-11.642%
2022-03-21	3.240	3.240	3.200	3.240	0.000%	8,546	-8.642%
2022-03-18	3.080	3.240	3.080	3.240	+5.195%	20,610	-8.642%
2022-03-17	3.040	3.040	3.040	3.080	0.000%	2,227	-3.896%
2022-03-16	3.080	3.080	3.080	3.080	0.000%	4,440	-3.896%
2022-03-15	3.080	3.080	3.080	3.080	0.000%	7,360	-3.896%
2022-03-14	3.050	3.100	3.050	3.080	+0.984%	13,023	-3.896%
2022-03-11	3.100	3.100	3.050	3.050	-2.866%	10,675	-2.951%
2022-03-10	3.200	3.200	3.110	3.140	+0.641%	16,331	-5.732%
2022-03-09	3.190	3.120	3.120	3.120	-2.194%	18,291	-5.128%
2022-03-08	3.190	3.190	3.100	3.190	0.000%	16,447	-7.210%
2022-03-07	3.200	3.200	3.190	3.190	-0.623%	1,727	-7.210%
2022-03-04	3.250	3.250	3.210	3.210	-1.231%	16,266	-7.788%
2022-03-03	3.220	3.250	3.220	3.250	+0.932%	7,262	-8.923%
2022-03-02	3.220	3.220	3.140	3.220	0.000%	13,202	-8.075%
2022-03-01	3.160	3.220	3.160	3.220	+1.899%	59,125	-8.075%
2022-02-28	3.250	3.230	3.160	3.160	-2.769%	57,061	-6.329%
2022-02-25	3.130	3.250	3.160	3.250	+3.834%	16,965	-8.923%
2022-02-24	3.130	3.130	3.130	3.130	0.000%	6,714	-5.431%
2022-02-23	3.060	3.130	3.060	3.130	+2.288%	25,118	-5.431%
2022-02-22	3.240	3.060	3.060	3.060	-5.556%	50,683	-3.268%
2022-02-21	3.240	3.240	3.240	3.240	0.000%	2,279	-8.642%
2022-02-18	3.210	3.240	3.160	3.240	+0.935%	2,646	-8.642%
2022-02-17	3.210	3.210	3.210	3.210	+2.885%	4,384	-7.788%
2022-02-16	3.160	3.120	3.120	3.120	-1.266%	19,955	-5.128%
2022-02-15	3.320	3.320	3.160	3.160	-4.819%	7,124	-6.329%
2022-02-14	3.320	3.320	3.240	3.320	0.000%	2,738	-10.843%
2022-02-11	3.320	3.320	3.320	3.320	0.000%	15,154	-10.843%
2022-02-10	3.300	3.320	3.200	3.320	+0.606%	3,189	-10.843%
2022-02-09	3.490	3.490	3.300	3.300	-5.444%	277,769	-10.303%
2022-02-08	3.490	3.490	3.490	3.490	+0.867%	5,613	-15.186%
2022-02-07	3.520	3.490	3.460	3.460	-1.705%	15,282	-14.451%
2022-02-04	3.540	3.540	3.520	3.520	-0.565%	6,653	-15.909%
2022-02-03	3.580	3.580	3.580	3.540	0.000%	24,240	-16.384%
2022-02-02	3.550	3.550	3.540	3.540	-0.282%	14,351	-16.384%
2022-02-01	3.470	3.550	3.470	3.550	+2.305%	11,054	-16.620%
2022-01-31	3.290	3.490	3.290	3.470	+5.471%	85,106	-14.697%
2022-01-28	3.290	3.240	3.240	3.290	0.000%	2,131	-10.030%
2022-01-27	3.290	3.290	3.290	3.290	+1.543%	20,044	-10.030%
2022-01-26	3.290	3.290	3.240	3.240	-1.520%	52,383	-8.642%
2022-01-25	3.280	3.290	3.280	3.290	+1.231%	56,231	-10.030%
2022-01-24	3.250	3.250	3.250	3.250	0.000%	2,769	-8.923%
2022-01-21	3.250	3.250	3.250	3.250	0.000%	5,372	-8.923%
2022-01-20	3.220	3.250	3.220	3.250	+0.932%	13,648	-8.923%
2022-01-19	3.260	3.260	3.220	3.220	-1.227%	5,549	-8.075%
2022-01-18	3.350	3.350	3.260	3.260	-2.687%	32,172	-9.202%
2022-01-17	3.390	3.390	3.350	3.350	-1.180%	13,936	-11.642%
2022-01-14	3.390	3.390	3.390	3.390	0.000%	3,195	-12.684%
2022-01-13	3.390	3.390	3.390	3.390	+1.497%	3,125	-12.684%
2022-01-12	3.390	3.340	3.340	3.340	-1.475%	7,041	-11.377%
2022-01-11	3.390	3.390	3.390	3.390	0.000%	1,075	-12.684%
2022-01-10	3.370	3.460	3.460	3.390	-0.877%	21,392	-12.684%
2022-01-07	3.400	3.450	3.400	3.420	-1.441%	15,858	-13.450%
2022-01-06	3.520	3.520	3.470	3.470	-1.420%	5,834	-14.697%
2022-01-05	3.500	3.520	3.500	3.520	+0.571%	18,818	-15.909%
2022-01-04	3.450	3.500	3.450	3.500	+1.449%	50,819	-15.429%
2021-12-31	3.450	3.450	3.450	3.450	0.000%	525	-14.203%
2021-12-30	3.450	3.450	3.450	3.450	0.000%	736	-14.203%
2021-12-29	3.450	3.450	3.450	3.450	0.000%	15,839	-14.203%
2021-12-24	3.450	3.450	3.450	3.450	0.000%	5,225	-14.203%
2021-12-23	3.450	3.450	3.450	3.450	0.000%	5,368	-14.203%
2021-12-22	3.450	3.450	3.450	3.450	0.000%	10,766	-14.203%
2021-12-21	3.450	3.450	3.450	3.450	0.000%	5,508	-14.203%
2021-12-20	3.450	3.450	3.450	3.450	0.000%	4,573	-14.203%
2021-12-17	3.450	3.450	3.450	3.450	0.000%	6,777	-14.203%
2021-12-16	3.450	3.450	3.450	3.450	0.000%	11,183	-14.203%
2021-12-15	3.500	3.500	3.450	3.450	0.000%	16,211	-14.203%
2021-12-14	3.450	3.450	3.450	3.450	0.000%	1,142	-14.203%
2021-12-13	3.450	3.450	3.450	3.450	0.000%	21,919	-14.203%
2021-12-10	3.450	3.450	3.450	3.450	0.000%	7,269	-14.203%
2021-12-09	3.440	3.450	3.440	3.450	+0.291%	9,396	-14.203%
2021-12-08	3.430	3.440	3.430	3.440	+0.292%	3,787	-13.953%
2021-12-07	3.420	3.430	3.360	3.430	0.000%	1,778	-13.703%
2021-12-06	3.410	3.430	3.410	3.430	+0.587%	13,546	-13.703%
2021-12-03	3.400	3.410	3.400	3.410	+0.294%	17,388	-13.196%
2021-12-02	3.400	3.400	3.300	3.400	0.000%	8,878	-12.941%
2021-12-01	3.420	3.420	3.400	3.400	-0.585%	8,833	-12.941%
2021-11-30	3.420	3.420	3.420	3.420	0.000%	4,437	-13.450%
2021-11-29	3.420	3.420	3.420	3.420	0.000%	468	-13.450%
2021-11-26	3.450	3.450	3.360	3.420	-0.870%	4,566	-13.450%
2021-11-25	3.500	3.500	3.450	3.450	-1.709%	9,969	-14.203%
2021-11-24	3.580	3.580	3.500	3.510	-1.955%	30,153	-15.670%
2021-11-23	3.560	3.580	3.560	3.580	-0.831%	2,325	-17.318%
2021-11-22	3.630	3.630	3.610	3.610	+0.278%	4,468	-18.006%
2021-11-19	3.630	3.600	3.600	3.600	-0.826%	5,306	-17.778%
2021-11-18	3.630	3.630	3.630	3.630	0.000%	13,517	-18.457%
2021-11-17	3.630	3.630	3.630	3.630	0.000%	635	-18.457%
2021-11-16	3.610	3.630	3.610	3.630	+0.554%	13,635	-18.457%
2021-11-15	3.600	3.610	3.600	3.610	+0.278%	14,252	-18.006%
2021-11-12	3.510	3.600	3.510	3.600	+2.564%	19,285	-17.778%
2021-11-11	3.510	3.510	3.510	3.510	0.000%	8,806	-15.670%
2021-11-10	3.520	3.520	3.510	3.510	-0.284%	13,217	-15.670%
2021-11-09	3.610	3.610	3.490	3.520	-2.493%	18,047	-15.909%
2021-11-08	3.620	3.620	3.580	3.610	-0.276%	4,021	-18.006%
2021-11-05	3.610	3.620	3.610	3.620	+1.117%	6,731	-18.232%
2021-11-04	3.590	3.580	3.580	3.580	+2.874%	23,662	-17.318%
2021-11-03	3.680	3.480	3.480	3.480	-5.435%	50,675	-14.943%
2021-11-02	3.750	3.750	3.680	3.680	-1.867%	18,257	-19.565%
2021-11-01	3.780	3.780	3.750	3.750	-0.794%	3,306	-21.067%
2021-10-29	3.800	3.800	3.780	3.780	-0.526%	7,126	-21.693%
2021-10-28	3.800	3.800	3.800	3.800	0.000%	7,048	-22.105%
2021-10-27	3.800	3.800	3.800	3.800	0.000%	56,297	-22.105%
2021-10-26	3.800	3.800	3.800	3.800	0.000%	11,586	-22.105%
2021-10-25	3.800	3.800	3.800	3.800	0.000%	8,211	-22.105%
2021-10-22	3.790	3.800	3.790	3.800	+0.264%	313,857	-22.105%
2021-10-21	3.750	3.790	3.750	3.790	+1.882%	15,924	-21.900%
2021-10-20	3.820	3.720	3.720	3.720	-2.618%	16,822	-20.430%
2021-10-19	3.640	3.860	3.820	3.820	+4.945%	28,890	-22.513%
2021-10-18	3.640	3.640	3.600	3.640	0.000%	25,429	-18.681%
2021-10-15	3.640	3.640	3.640	3.640	0.000%	26,925	-18.681%
2021-10-14	3.640	3.640	3.640	3.640	0.000%	12,364	-18.681%
2021-10-13	3.750	3.600	3.600	3.640	-2.933%	21,463	-18.681%
2021-10-12	3.870	3.870	3.750	3.750	-3.846%	44,636	-21.067%
2021-10-11	4.090	3.900	3.880	3.900	-4.645%	35,226	-24.103%
2021-10-08	4.100	4.110	4.090	4.090	-0.244%	17,233	-27.628%
2021-10-07	4.200	4.200	4.100	4.100	-1.205%	6,277	-27.805%
2021-10-06	4.200	4.200	4.150	4.150	-1.190%	60,076	-28.675%
2021-10-05	4.200	4.200	4.200	4.200	0.000%	24,863	-29.524%
2021-10-04	4.200	4.200	4.200	4.200	0.000%	138,303	-29.524%
2021-10-01	4.200	4.200	4.200	4.200	0.000%	15,487	-29.524%
2021-09-30	4.200	4.200	4.200	4.200	0.000%	8,727	-29.524%
2021-09-29	4.200	4.200	4.200	4.200	0.000%	8,948	-29.524%
2021-09-28	4.100	4.160	4.160	4.200	+4.218%	31,822	-29.524%
2021-09-27	4.030	4.030	3.960	4.030	0.000%	7,838	-26.551%
2021-09-24	4.030	4.030	4.030	4.030	0.000%	5,063	-26.551%
2021-09-23	4.030	4.030	4.030	4.030	0.000%	11,026	-26.551%
2021-09-22	4.030	4.000	3.980	4.030	0.000%	16,499	-26.551%
2021-09-21	4.020	4.030	4.020	4.030	+0.249%	18,029	-26.551%
2021-09-20	4.170	4.170	3.990	4.020	-3.597%	92,979	-26.368%
2021-09-17	4.150	4.170	4.150	4.170	+0.482%	42,755	-29.017%
2021-09-16	4.040	4.150	4.040	4.150	+2.723%	36,280	-28.675%
2021-09-15	4.040	4.040	4.040	4.040	0.000%	5,755	-26.733%
2021-09-14	4.040	4.040	4.040	4.040	0.000%	7,862	-26.733%
2021-09-13	4.040	4.000	4.000	4.040	0.000%	10,846	-26.733%
2021-09-10	4.040	4.040	4.040	4.040	0.000%	77,542	-26.733%
2021-09-09	4.160	4.160	4.000	4.040	-0.247%	11,466	-26.733%
2021-09-08	4.010	4.170	3.960	4.050	+0.998%	642,421	-26.914%
2021-09-07	3.820	4.010	3.820	4.010	+4.427%	33,666	-26.185%
2021-09-06	3.820	3.840	3.840	3.840	+0.524%	1,526	-22.917%
2021-09-03	3.820	3.820	3.740	3.820	0.000%	16,744	-22.513%
2021-09-02	3.820	3.740	3.740	3.820	0.000%	20,993	-22.513%
2021-09-01	3.640	3.820	3.770	3.820	+4.945%	81,318	-22.513%
2021-08-31	3.620	3.640	3.620	3.640	+0.552%	19,140	-18.681%
2021-08-27	3.610	3.620	3.560	3.620	+0.277%	34,866	-18.232%
2021-08-26	3.610	3.610	3.610	3.610	0.000%	4,623	-18.006%
2021-08-25	3.610	3.610	3.610	3.610	0.000%	20,638	-18.006%
2021-08-24	3.610	3.610	3.610	3.610	0.000%	15,372	-18.006%
2021-08-23	3.610	3.610	3.610	3.610	0.000%	12,363	-18.006%
2021-08-20	3.610	3.610	3.610	3.610	0.000%	17,431	-18.006%
2021-08-19	3.610	3.610	3.610	3.610	-1.366%	21,045	-18.006%
2021-08-18	3.610	3.660	3.660	3.660	+1.385%	21,102	-19.126%
2021-08-17	3.610	3.610	3.610	3.610	0.000%	9,277	-18.006%
2021-08-16	3.610	3.610	3.610	3.610	0.000%	62,500	-18.006%
2021-08-13	3.610	3.610	3.610	3.610	0.000%	19,702	-18.006%
2021-08-12	3.610	3.600	3.600	3.610	0.000%	4,884	-18.006%
2021-08-11	3.610	3.560	3.560	3.610	-1.366%	205,676	-18.006%
2021-08-10	3.610	3.660	3.660	3.660	+1.667%	34,946	-19.126%
2021-08-09	3.540	3.610	3.520	3.600	+2.273%	68,536	-17.778%
2021-08-06	3.450	3.520	3.450	3.520	+2.029%	27,629	-15.909%
2021-08-05	3.450	3.500	3.500	3.450	0.000%	28,438	-14.203%
2021-08-04	3.250	3.450	3.250	3.450	+6.154%	51,648	-14.203%
2021-08-03	3.180	3.250	3.180	3.250	+2.201%	34,963	-8.923%
2021-08-02	3.180	3.120	3.120	3.180	0.000%	41,007	-6.918%
2021-07-30	3.180	3.180	3.180	3.180	0.000%	15,969	-6.918%
2021-07-29	3.180	3.180	3.180	3.180	0.000%	27,133	-6.918%
2021-07-28	3.250	3.250	3.180	3.180	-2.154%	43,424	-6.918%
2021-07-27	3.270	3.270	3.250	3.250	-0.612%	13,792	-8.923%
2021-07-26	3.300	3.300	3.270	3.270	-3.824%	26,755	-9.480%
2021-07-23	3.130	3.400	3.300	3.400	+8.626%	69,728	-12.941%
2021-07-22	3.110	3.140	3.100	3.130	+3.300%	107,843	-5.431%
2021-07-21	3.030	3.030	3.030	3.030	0.000%	1,166,124	-2.310%
2021-07-20	3.030	3.030	3.030	3.030	0.000%	6,529	-2.310%
2021-07-19	3.030	3.030	3.030	3.030	0.000%	372,970	-2.310%
2021-07-16	3.030	3.030	3.030	3.030	0.000%	15,417	-2.310%
2021-07-15	3.030	3.030	3.030	3.030	-0.329%	30,586	-2.310%
2021-07-14	3.070	3.070	3.030	3.040	-0.977%	40,205	-2.632%
2021-07-13	2.970	3.100	3.060	3.070	+3.367%	212,625	-3.583%
2021-07-12	2.970	3.000	3.000	2.970	0.000%	84,379	-0.337%
2021-07-09	2.990	2.990	2.970	2.970	-0.669%	406,585	-0.337%
2021-07-08	3.560	3.560	2.970	2.990	-16.011%	36,314	-1.003%
2021-07-07	3.580	3.600	3.540	3.560	-2.732%	62,308	-16.854%
2021-07-06	3.590	3.660	3.660	3.660	+1.950%	26,576	-19.126%
2021-07-05	3.530	3.590	3.530	3.590	+1.989%	40,574	-17.549%
2021-07-02	3.350	3.520	3.450	3.520	+5.075%	81,947	-15.909%
2021-07-01	3.350	3.340	3.340	3.350	0.000%	8,784	-11.642%
2021-06-30	3.350	3.350	3.350	3.350	0.000%	12,270	-11.642%
2021-06-29	3.350	3.350	3.350	3.350	0.000%	16,882	-11.642%
2021-06-28	3.350	3.350	3.350	3.350	0.000%	1,759	-11.642%
2021-06-25	3.350	3.350	3.350	3.350	+1.515%	9,905	-11.642%
2021-06-24	3.380	3.300	3.300	3.300	-2.367%	19,434	-10.303%
2021-06-23	3.380	3.380	3.380	3.380	0.000%	31,787	-12.426%
2021-06-22	3.380	3.380	3.360	3.380	0.000%	6,718	-12.426%
2021-06-21	3.400	3.400	3.360	3.380	-0.588%	31,185	-12.426%
2021-06-18	3.400	3.400	3.400	3.400	0.000%	11,113	-12.941%
2021-06-17	3.400	3.400	3.400	3.400	-0.293%	23,220	-12.941%
2021-06-16	3.410	3.410	3.360	3.410	0.000%	4,804	-13.196%
2021-06-15	3.460	3.460	3.410	3.410	-1.445%	14,023	-13.196%
2021-06-14	3.490	3.480	3.460	3.460	-0.860%	44,569	-14.451%
2021-06-11	3.600	3.590	3.490	3.490	-3.591%	40,833	-15.186%
2021-06-10	3.250	3.620	3.250	3.620	+11.385%	87,333	-18.232%
2021-06-09	3.240	3.250	3.240	3.250	+2.201%	15,526	-8.923%
2021-06-08	3.140	3.180	3.140	3.180	-0.313%	44,229	-6.918%
2021-06-07	3.180	3.190	3.160	3.190	0.000%	10,963	-7.210%
2021-06-04	3.190	3.190	3.190	3.190	0.000%	12,235	-7.210%
2021-06-03	3.200	3.200	3.190	3.190	-0.623%	29,742	-7.210%
2021-06-02	3.210	3.210	3.210	3.210	0.000%	4,106	-7.788%
2021-06-01	3.220	3.260	3.180	3.210	-0.311%	59,863	-7.788%
2021-05-28	3.110	3.220	3.110	3.220	+3.871%	36,645	-8.075%
2021-05-27	3.020	3.100	3.100	3.100	+2.649%	50,883	-4.516%
2021-05-26	2.920	3.020	2.920	3.020	+3.425%	27,816	-1.987%
2021-05-25	3.000	3.000	2.870	2.920	+1.389%	16,890	+1.370%
2021-05-24	2.830	2.880	2.880	2.880	+1.767%	5,522	+2.778%
2021-05-21	2.830	2.830	2.830	2.830	0.000%	18,022	+4.594%
2021-05-20	2.830	2.830	2.830	2.830	+1.071%	347,412	+4.594%
2021-05-19	2.830	2.800	2.800	2.800	-1.060%	8,764	+5.714%
2021-05-18	2.810	2.830	2.810	2.830	+0.712%	135,099	+4.594%
2021-05-17	2.820	2.820	2.820	2.810	-0.355%	62,939	+5.338%
2021-05-14	2.820	2.820	2.770	2.820	0.000%	20,276	+4.965%
2021-05-13	2.770	2.820	2.820	2.820	+1.805%	13,322	+4.965%
2021-05-12	2.770	2.800	2.800	2.770	0.000%	21,688	+6.859%
2021-05-11	2.770	2.800	2.800	2.770	0.000%	8,141	+6.859%
2021-05-10	2.780	2.780	2.700	2.770	+0.727%	37,055	+6.859%
2021-05-07	2.750	2.800	2.800	2.750	-0.362%	15,588	+7.636%
2021-05-06	2.750	2.760	2.760	2.760	+0.730%	223,882	+7.246%
2021-05-05	2.800	2.800	2.740	2.740	+1.481%	39,547	+8.029%
2021-05-04	2.760	2.760	2.700	2.700	-1.818%	26,322	+9.630%
2021-04-30	2.780	2.780	2.750	2.750	-1.786%	43,371	+7.636%
2021-04-29	2.810	2.800	2.800	2.800	-0.356%	42,064	+5.714%
2021-04-28	2.810	2.860	2.860	2.810	0.000%	43,729	+5.338%
2021-04-27	2.810	2.810	2.810	2.810	0.000%	29,829	+5.338%
2021-04-26	2.830	2.860	2.810	2.810	-0.355%	52,233	+5.338%
2021-04-23	2.850	2.850	2.800	2.820	0.000%	107,730	+4.965%
2021-04-22	2.760	2.820	2.760	2.820	+4.059%	145,542	+4.965%
2021-04-21	2.710	2.720	2.700	2.710	0.000%	30,196	+9.225%
2021-04-20	2.670	2.710	2.700	2.710	+1.119%	20,284	+9.225%
2021-04-19	2.640	2.680	2.640	2.680	+0.752%	22,650	+10.448%
2021-04-16	2.630	2.660	2.630	2.660	+1.141%	28,394	+11.278%
2021-04-15	2.600	2.640	2.600	2.630	+0.382%	39,213	+12.548%
2021-04-14	2.520	2.620	2.480	2.620	+4.800%	28,319	+12.977%
2021-04-13	2.500	2.500	2.500	2.500	0.000%	48,763	+18.400%
2021-04-12	2.470	2.500	2.470	2.500	+1.215%	30,398	+18.400%
2021-04-09	2.420	2.470	2.400	2.470	+2.066%	31,966	+19.838%
2021-04-08	2.410	2.400	2.400	2.420	+0.415%	8,283	+22.314%
2021-04-07	2.410	2.410	2.410	2.410	0.000%	54,402	+22.822%
2021-04-06	2.410	2.410	2.410	2.410	+2.119%	21,430	+22.822%
2021-04-01	2.400	2.410	2.360	2.360	-1.667%	12,537	+25.424%
2021-03-31	2.400	2.400	2.400	2.400	0.000%	6,735	+23.333%
2021-03-30	2.440	2.440	2.400	2.400	0.000%	31,231	+23.333%
2021-03-29	2.360	2.400	2.360	2.400	+1.695%	9,994	+23.333%
2021-03-26	2.360	2.360	2.360	2.360	0.000%	137,314	+25.424%
2021-03-25	2.360	2.360	2.360	2.360	0.000%	3,357	+25.424%
2021-03-24	2.360	2.360	2.360	2.360	0.000%	13,541	+25.424%
2021-03-23	2.360	2.360	2.360	2.360	0.000%	6,908	+25.424%
2021-03-22	2.360	2.360	2.320	2.360	0.000%	214,561	+25.424%
2021-03-19	2.360	2.360	2.360	2.360	0.000%	123,017	+25.424%
2021-03-18	2.350	2.360	2.350	2.360	+0.426%	8,672	+25.424%
2021-03-17	2.340	2.350	2.340	2.350	+0.427%	16,343	+25.957%
2021-03-16	2.340	2.340	2.340	2.340	0.000%	4,977	+26.496%
2021-03-15	2.340	2.340	2.340	2.340	0.000%	16,523	+26.496%
2021-03-12	2.340	2.340	2.340	2.340	0.000%	3,994	+26.496%
2021-03-11	2.330	2.340	2.330	2.340	+0.429%	5,387	+26.496%
2021-03-10	2.330	2.330	2.330	2.330	0.000%	25,431	+27.039%
2021-03-09	2.320	2.330	2.320	2.330	+0.431%	4,660	+27.039%
2021-03-08	2.320	2.320	2.320	2.320	0.000%	13,317	+27.586%
2021-03-05	2.280	2.320	2.280	2.320	+1.754%	18,642	+27.586%
2021-03-04	2.270	2.280	2.270	2.280	+0.441%	18,933	+29.825%
2021-03-03	2.280	2.280	2.250	2.270	-0.439%	58,069	+30.396%
2021-03-02	2.280	2.280	2.280	2.280	0.000%	1,907	+29.825%
2021-03-01	2.280	2.260	2.260	2.280	+0.441%	13,280	+29.825%
2021-02-26	2.350	2.350	2.270	2.270	-3.404%	32,825	+30.396%
2021-02-25	2.350	2.350	2.340	2.350	0.000%	6	+25.957%
2021-02-24	2.350	2.350	2.350	2.350	0.000%	9,453	+25.957%
2021-02-23	2.520	2.520	2.350	2.350	-6.746%	80,344	+25.957%
2021-02-22	2.520	2.520	2.520	2.520	+0.800%	102,268	+17.460%
2021-02-19	2.460	2.520	2.460	2.500	+11.607%	324,262	+18.400%
2021-02-18	2.200	2.240	2.240	2.240	+1.818%	397,527	+32.143%
2021-02-17	2.200	2.200	2.200	2.200	0.000%	19,307	+34.545%
2021-02-16	2.200	2.200	2.200	2.200	0.000%	696,813	+34.545%
2021-02-15	2.040	2.200	2.120	2.200	+6.796%	87,892	+34.545%
2021-02-12	2.040	2.060	2.040	2.060	0.000%	32,619	+43.689%
2021-02-11	2.030	2.060	2.030	2.060	+0.980%	17,478	+43.689%
2021-02-10	2.040	2.060	2.030	2.040	0.000%	12,257	+45.098%
2021-02-09	2.040	2.050	2.020	2.040	+4.615%	79,199	+45.098%
2021-02-08	1.950	1.950	1.950	1.950	0.000%	8,591	+51.795%
2021-02-05	1.950	1.950	1.950	1.950	0.000%	14,090	+51.795%
2021-02-04	1.950	1.950	1.950	1.950	0.000%	1,168,704	+51.795%
2021-02-03	1.950	1.950	1.900	1.950	0.000%	80,677	+51.795%
2021-02-02	1.940	1.950	1.920	1.950	+0.515%	14,191	+51.795%
2021-02-01	1.940	1.940	1.940	1.940	0.000%	2,449	+52.577%
2021-01-29	2.040	2.040	2.040	1.940	0.000%	18,097	+52.577%
2021-01-28	1.990	1.990	1.940	1.940	-2.513%	4,274	+52.577%
2021-01-27	1.960	2.010	1.960	1.990	-0.995%	16,482	+48.744%
2021-01-26	2.020	2.020	2.020	2.010	0.000%	8,074	+47.264%
2021-01-25	2.040	2.040	1.960	2.010	0.000%	6,978	+47.264%
2021-01-22	2.050	2.050	2.010	2.010	-1.951%	35,835	+47.264%
2021-01-21	2.040	2.080	2.040	2.050	+7.895%	158,397	+44.390%
2021-01-20	1.875	1.900	1.900	1.900	+1.333%	30,913	+55.789%
2021-01-19	1.865	1.900	1.900	1.875	+1.902%	31,110	+57.867%
2021-01-18	1.985	1.985	1.825	1.840	-7.305%	1,286,992	+60.870%
2021-01-15	1.985	1.960	1.960	1.985	-2.696%	41,598	+49.118%
2021-01-14	1.975	2.040	2.040	2.040	+3.291%	20,012	+45.098%
2021-01-13	2.000	2.000	2.000	1.975	0.000%	23,177	+49.873%
2021-01-12	1.950	1.975	1.950	1.975	+1.282%	11,746	+49.873%
2021-01-11	2.000	2.000	1.940	1.950	-2.500%	4,654	+51.795%
2021-01-08	1.980	2.000	2.000	2.000	+1.010%	35,736	+48.000%
2021-01-07	2.000	1.980	1.960	1.980	-1.000%	2,834	+49.495%
2021-01-06	2.000	2.000	2.000	2.000	0.000%	2,034	+48.000%
2021-01-05	2.000	2.000	2.000	2.000	0.000%	3,023	+48.000%
2021-01-04	2.000	2.000	2.000	2.000	0.000%	9,974	+48.000%
2020-12-31	1.980	2.010	1.980	2.000	0.000%	8,461	+48.000%
2020-12-30	1.980	2.000	2.000	2.000	+1.010%	9,926	+48.000%
2020-12-29	2.000	2.000	1.970	1.980	+0.508%	33,401	+49.495%
2020-12-24	1.970	1.970	1.970	1.970	0.000%	1,641	+50.254%
2020-12-23	1.970	1.970	1.970	1.970	0.000%	5,348	+50.254%
2020-12-22	1.975	1.975	1.970	1.970	-0.253%	3,871	+50.254%
2020-12-21	2.000	2.000	2.000	1.975	0.000%	773	+49.873%
2020-12-18	2.010	2.010	1.975	1.975	-1.741%	25,248	+49.873%

.dark-mode .X4Jcm9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X4Jcm9{ color: #333333; background-color: white; border: 2px solid #333333; }ANCRLNAnimalcare Group Plcstock LSE

ANCRLN
Animalcare Group Plc
stock LSE