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	3.0100	3.0100	2.9600	2.9600	-1.661%	11,333	0.000%
2022-06-09	3.0100	3.0000	3.0000	3.0100	0.000%	2,189	-1.661%
2022-06-08	3.0100	3.0100	3.0100	3.0100	-0.496%	14,124	-1.661%
2022-06-07	3.0250	3.0000	3.0000	3.0250	0.000%	27,962	-2.149%
2022-06-06	3.0250	3.0250	3.0250	3.0250	0.000%	5,897	-2.149%
2022-06-01	3.0250	3.0250	3.0250	3.0250	0.000%	6,705	-2.149%
2022-05-31	3.0250	3.0250	3.0250	3.0250	0.000%	62,901	-2.149%
2022-05-30	3.0250	3.0250	3.0250	3.0250	0.000%	3,244	-2.149%
2022-05-27	3.0250	3.0250	3.0250	3.0250	0.000%	2,992	-2.149%
2022-05-26	3.0250	3.0250	3.0250	3.0250	0.000%	4,301	-2.149%
2022-05-25	3.0250	3.0250	3.0250	3.0250	0.000%	5,821	-2.149%
2022-05-24	3.0250	3.0250	3.0250	3.0250	0.000%	24,717	-2.149%
2022-05-23	3.0250	2.9500	2.9500	3.0250	0.000%	13,919	-2.149%
2022-05-20	3.0250	3.0250	3.0250	3.0250	0.000%	8,656	-2.149%
2022-05-19	3.0250	3.0250	3.0250	3.0250	0.000%	1,749	-2.149%
2022-05-18	3.0250	3.0250	3.0250	3.0250	0.000%	9,451	-2.149%
2022-05-17	3.0250	3.0250	3.0250	3.0250	0.000%	23,802	-2.149%
2022-05-16	3.0250	3.0250	3.0250	3.0250	0.000%	698	-2.149%
2022-05-13	3.0250	2.9500	2.9500	3.0250	0.000%	25,312	-2.149%
2022-05-12	3.0250	3.0250	3.0250	3.0250	-0.820%	510	-2.149%
2022-05-11	3.1000	3.1000	3.0500	3.0500	-1.613%	8,720	-2.951%
2022-05-10	3.1150	3.1150	3.1000	3.1000	-0.482%	20,216	-4.516%
2022-05-09	3.1500	3.1500	3.1150	3.1150	-1.111%	15,064	-4.976%
2022-05-06	3.1500	3.1500	3.1500	3.1500	0.000%	7,418	-6.032%
2022-05-05	3.1750	3.1750	3.1000	3.1500	-0.787%	9,429	-6.032%
2022-05-04	3.2000	3.2000	3.1750	3.1750	-0.781%	11,298	-6.772%
2022-05-03	3.2000	3.2000	3.2000	3.2000	-0.775%	6,229	-7.500%
2022-04-29	3.2250	3.2250	3.2250	3.2250	0.000%	8,796	-8.217%
2022-04-28	3.2250	3.2250	3.2250	3.2250	0.000%	99,817	-8.217%
2022-04-27	3.2250	3.2250	3.2250	3.2250	0.000%	10,027	-8.217%
2022-04-26	3.2250	3.2250	3.2250	3.2250	0.000%	10,040	-8.217%
2022-04-25	3.2250	3.2250	3.2250	3.2250	0.000%	61,939	-8.217%
2022-04-22	3.2500	3.2500	3.2000	3.2250	0.000%	20,678	-8.217%
2022-04-21	3.1750	3.2250	3.1750	3.2250	+1.575%	23,523	-8.217%
2022-04-20	3.1750	3.1750	3.1750	3.1750	0.000%	13,628	-6.772%
2022-04-19	3.2500	3.2500	3.1750	3.1750	-2.308%	83,818	-6.772%
2022-04-14	3.2500	3.2500	3.2500	3.2500	0.000%	4,475	-8.923%
2022-04-13	3.2500	3.2500	3.2500	3.2500	0.000%	4,559	-8.923%
2022-04-12	3.2500	3.2500	3.2000	3.2500	+0.775%	5,748	-8.923%
2022-04-11	3.2500	3.2500	3.2000	3.2250	+0.781%	42,153	-8.217%
2022-04-08	3.2500	3.3000	3.2000	3.2000	-3.030%	21,232	-7.500%
2022-04-07	3.2200	3.3000	3.2200	3.3000	+1.538%	21,147	-10.303%
2022-04-06	3.3000	3.3000	3.2500	3.2500	-1.515%	19,113	-8.923%
2022-04-05	3.3000	3.3000	3.3000	3.3000	0.000%	52,415	-10.303%
2022-04-04	3.3500	3.3500	3.3000	3.3000	-1.493%	28,004	-10.303%
2022-04-01	3.3500	3.3000	3.3000	3.3500	0.000%	12,836	-11.642%
2022-03-31	3.3800	3.3800	3.3500	3.3500	0.000%	26,551	-11.642%
2022-03-30	3.4000	3.4000	3.3500	3.3500	-1.471%	23,252	-11.642%
2022-03-29	3.3000	3.4000	3.3000	3.4000	+3.030%	19,625	-12.941%
2022-03-28	3.3200	3.3000	3.3000	3.3000	-0.602%	35,632	-10.303%
2022-03-25	3.3200	3.3200	3.3200	3.3200	0.000%	22,077	-10.843%
2022-03-24	3.3200	3.3200	3.3200	3.3200	-0.896%	8,092	-10.843%
2022-03-23	3.3500	3.3500	3.3500	3.3500	0.000%	3,963	-11.642%
2022-03-22	3.2400	3.3500	3.2400	3.3500	+3.395%	43,253	-11.642%
2022-03-21	3.2400	3.2400	3.2000	3.2400	0.000%	8,546	-8.642%
2022-03-18	3.0800	3.2400	3.0800	3.2400	+5.195%	20,610	-8.642%
2022-03-17	3.0400	3.0400	3.0400	3.0800	0.000%	2,227	-3.896%
2022-03-16	3.0800	3.0800	3.0800	3.0800	0.000%	4,440	-3.896%
2022-03-15	3.0800	3.0800	3.0800	3.0800	0.000%	7,360	-3.896%
2022-03-14	3.0500	3.1000	3.0500	3.0800	+0.984%	13,023	-3.896%
2022-03-11	3.1000	3.1000	3.0500	3.0500	-2.866%	10,675	-2.951%
2022-03-10	3.2000	3.2000	3.1100	3.1400	+0.641%	16,331	-5.732%
2022-03-09	3.1900	3.1200	3.1200	3.1200	-2.194%	18,291	-5.128%
2022-03-08	3.1900	3.1900	3.1000	3.1900	0.000%	16,447	-7.210%
2022-03-07	3.2000	3.2000	3.1900	3.1900	-0.623%	1,727	-7.210%
2022-03-04	3.2500	3.2500	3.2100	3.2100	-1.231%	16,266	-7.788%
2022-03-03	3.2200	3.2500	3.2200	3.2500	+0.932%	7,262	-8.923%
2022-03-02	3.2200	3.2200	3.1400	3.2200	0.000%	13,202	-8.075%
2022-03-01	3.1600	3.2200	3.1600	3.2200	+1.899%	59,125	-8.075%
2022-02-28	3.2500	3.2300	3.1600	3.1600	-2.769%	57,061	-6.329%
2022-02-25	3.1300	3.2500	3.1600	3.2500	+3.834%	16,965	-8.923%
2022-02-24	3.1300	3.1300	3.1300	3.1300	0.000%	6,714	-5.431%
2022-02-23	3.0600	3.1300	3.0600	3.1300	+2.288%	25,118	-5.431%
2022-02-22	3.2400	3.0600	3.0600	3.0600	-5.556%	50,683	-3.268%
2022-02-21	3.2400	3.2400	3.2400	3.2400	0.000%	2,279	-8.642%
2022-02-18	3.2100	3.2400	3.1600	3.2400	+0.935%	2,646	-8.642%
2022-02-17	3.2100	3.2100	3.2100	3.2100	+2.885%	4,384	-7.788%
2022-02-16	3.1600	3.1200	3.1200	3.1200	-1.266%	19,955	-5.128%
2022-02-15	3.3200	3.3200	3.1600	3.1600	-4.819%	7,124	-6.329%
2022-02-14	3.3200	3.3200	3.2400	3.3200	0.000%	2,738	-10.843%
2022-02-11	3.3200	3.3200	3.3200	3.3200	0.000%	15,154	-10.843%
2022-02-10	3.3000	3.3200	3.2000	3.3200	+0.606%	3,189	-10.843%
2022-02-09	3.4900	3.4900	3.3000	3.3000	-5.444%	277,769	-10.303%
2022-02-08	3.4900	3.4900	3.4900	3.4900	+0.867%	5,613	-15.186%
2022-02-07	3.5200	3.4900	3.4600	3.4600	-1.705%	15,282	-14.451%
2022-02-04	3.5400	3.5400	3.5200	3.5200	-0.565%	6,653	-15.909%
2022-02-03	3.5800	3.5800	3.5800	3.5400	0.000%	24,240	-16.384%
2022-02-02	3.5500	3.5500	3.5400	3.5400	-0.282%	14,351	-16.384%
2022-02-01	3.4700	3.5500	3.4700	3.5500	+2.305%	11,054	-16.620%
2022-01-31	3.2900	3.4900	3.2900	3.4700	+5.471%	85,106	-14.697%
2022-01-28	3.2900	3.2400	3.2400	3.2900	0.000%	2,131	-10.030%
2022-01-27	3.2900	3.2900	3.2900	3.2900	+1.543%	20,044	-10.030%
2022-01-26	3.2900	3.2900	3.2400	3.2400	-1.520%	52,383	-8.642%
2022-01-25	3.2800	3.2900	3.2800	3.2900	+1.231%	56,231	-10.030%
2022-01-24	3.2500	3.2500	3.2500	3.2500	0.000%	2,769	-8.923%
2022-01-21	3.2500	3.2500	3.2500	3.2500	0.000%	5,372	-8.923%
2022-01-20	3.2200	3.2500	3.2200	3.2500	+0.932%	13,648	-8.923%
2022-01-19	3.2600	3.2600	3.2200	3.2200	-1.227%	5,549	-8.075%
2022-01-18	3.3500	3.3500	3.2600	3.2600	-2.687%	32,172	-9.202%
2022-01-17	3.3900	3.3900	3.3500	3.3500	-1.180%	13,936	-11.642%
2022-01-14	3.3900	3.3900	3.3900	3.3900	0.000%	3,195	-12.684%
2022-01-13	3.3900	3.3900	3.3900	3.3900	+1.497%	3,125	-12.684%
2022-01-12	3.3900	3.3400	3.3400	3.3400	-1.475%	7,041	-11.377%
2022-01-11	3.3900	3.3900	3.3900	3.3900	0.000%	1,075	-12.684%
2022-01-10	3.3700	3.4600	3.4600	3.3900	-0.877%	21,392	-12.684%
2022-01-07	3.4000	3.4500	3.4000	3.4200	-1.441%	15,858	-13.450%
2022-01-06	3.5200	3.5200	3.4700	3.4700	-1.420%	5,834	-14.697%
2022-01-05	3.5000	3.5200	3.5000	3.5200	+0.571%	18,818	-15.909%
2022-01-04	3.4500	3.5000	3.4500	3.5000	+1.449%	50,819	-15.429%
2021-12-31	3.4500	3.4500	3.4500	3.4500	0.000%	525	-14.203%
2021-12-30	3.4500	3.4500	3.4500	3.4500	0.000%	736	-14.203%
2021-12-29	3.4500	3.4500	3.4500	3.4500	0.000%	15,839	-14.203%
2021-12-24	3.4500	3.4500	3.4500	3.4500	0.000%	5,225	-14.203%
2021-12-23	3.4500	3.4500	3.4500	3.4500	0.000%	5,368	-14.203%
2021-12-22	3.4500	3.4500	3.4500	3.4500	0.000%	10,766	-14.203%
2021-12-21	3.4500	3.4500	3.4500	3.4500	0.000%	5,508	-14.203%
2021-12-20	3.4500	3.4500	3.4500	3.4500	0.000%	4,573	-14.203%
2021-12-17	3.4500	3.4500	3.4500	3.4500	0.000%	6,777	-14.203%
2021-12-16	3.4500	3.4500	3.4500	3.4500	0.000%	11,183	-14.203%
2021-12-15	3.5000	3.5000	3.4500	3.4500	0.000%	16,211	-14.203%
2021-12-14	3.4500	3.4500	3.4500	3.4500	0.000%	1,142	-14.203%
2021-12-13	3.4500	3.4500	3.4500	3.4500	0.000%	21,919	-14.203%
2021-12-10	3.4500	3.4500	3.4500	3.4500	0.000%	7,269	-14.203%
2021-12-09	3.4400	3.4500	3.4400	3.4500	+0.291%	9,396	-14.203%
2021-12-08	3.4300	3.4400	3.4300	3.4400	+0.292%	3,787	-13.953%
2021-12-07	3.4200	3.4300	3.3600	3.4300	0.000%	1,778	-13.703%
2021-12-06	3.4100	3.4300	3.4100	3.4300	+0.587%	13,546	-13.703%
2021-12-03	3.4000	3.4100	3.4000	3.4100	+0.294%	17,388	-13.196%
2021-12-02	3.4000	3.4000	3.3000	3.4000	0.000%	8,878	-12.941%
2021-12-01	3.4200	3.4200	3.4000	3.4000	-0.585%	8,833	-12.941%
2021-11-30	3.4200	3.4200	3.4200	3.4200	0.000%	4,437	-13.450%
2021-11-29	3.4200	3.4200	3.4200	3.4200	0.000%	468	-13.450%
2021-11-26	3.4500	3.4500	3.3600	3.4200	-0.870%	4,566	-13.450%
2021-11-25	3.5000	3.5000	3.4500	3.4500	-1.709%	9,969	-14.203%
2021-11-24	3.5800	3.5800	3.5000	3.5100	-1.955%	30,153	-15.670%
2021-11-23	3.5600	3.5800	3.5600	3.5800	-0.831%	2,325	-17.318%
2021-11-22	3.6300	3.6300	3.6100	3.6100	+0.278%	4,468	-18.006%
2021-11-19	3.6300	3.6000	3.6000	3.6000	-0.826%	5,306	-17.778%
2021-11-18	3.6300	3.6300	3.6300	3.6300	0.000%	13,517	-18.457%
2021-11-17	3.6300	3.6300	3.6300	3.6300	0.000%	635	-18.457%
2021-11-16	3.6100	3.6300	3.6100	3.6300	+0.554%	13,635	-18.457%
2021-11-15	3.6000	3.6100	3.6000	3.6100	+0.278%	14,252	-18.006%
2021-11-12	3.5100	3.6000	3.5100	3.6000	+2.564%	19,285	-17.778%
2021-11-11	3.5100	3.5100	3.5100	3.5100	0.000%	8,806	-15.670%
2021-11-10	3.5200	3.5200	3.5100	3.5100	-0.284%	13,217	-15.670%
2021-11-09	3.6100	3.6100	3.4900	3.5200	-2.493%	18,047	-15.909%
2021-11-08	3.6200	3.6200	3.5800	3.6100	-0.276%	4,021	-18.006%
2021-11-05	3.6100	3.6200	3.6100	3.6200	+1.117%	6,731	-18.232%
2021-11-04	3.5900	3.5800	3.5800	3.5800	+2.874%	23,662	-17.318%
2021-11-03	3.6800	3.4800	3.4800	3.4800	-5.435%	50,675	-14.943%
2021-11-02	3.7500	3.7500	3.6800	3.6800	-1.867%	18,257	-19.565%
2021-11-01	3.7800	3.7800	3.7500	3.7500	-0.794%	3,306	-21.067%
2021-10-29	3.8000	3.8000	3.7800	3.7800	-0.526%	7,126	-21.693%
2021-10-28	3.8000	3.8000	3.8000	3.8000	0.000%	7,048	-22.105%
2021-10-27	3.8000	3.8000	3.8000	3.8000	0.000%	56,297	-22.105%
2021-10-26	3.8000	3.8000	3.8000	3.8000	0.000%	11,586	-22.105%
2021-10-25	3.8000	3.8000	3.8000	3.8000	0.000%	8,211	-22.105%
2021-10-22	3.7900	3.8000	3.7900	3.8000	+0.264%	313,857	-22.105%
2021-10-21	3.7500	3.7900	3.7500	3.7900	+1.882%	15,924	-21.900%
2021-10-20	3.8200	3.7200	3.7200	3.7200	-2.618%	16,822	-20.430%
2021-10-19	3.6400	3.8600	3.8200	3.8200	+4.945%	28,890	-22.513%
2021-10-18	3.6400	3.6400	3.6000	3.6400	0.000%	25,429	-18.681%
2021-10-15	3.6400	3.6400	3.6400	3.6400	0.000%	26,925	-18.681%
2021-10-14	3.6400	3.6400	3.6400	3.6400	0.000%	12,364	-18.681%
2021-10-13	3.7500	3.6000	3.6000	3.6400	-2.933%	21,463	-18.681%
2021-10-12	3.8700	3.8700	3.7500	3.7500	-3.846%	44,636	-21.067%
2021-10-11	4.0900	3.9000	3.8800	3.9000	-4.645%	35,226	-24.103%
2021-10-08	4.1000	4.1100	4.0900	4.0900	-0.244%	17,233	-27.628%
2021-10-07	4.2000	4.2000	4.1000	4.1000	-1.205%	6,277	-27.805%
2021-10-06	4.2000	4.2000	4.1500	4.1500	-1.190%	60,076	-28.675%
2021-10-05	4.2000	4.2000	4.2000	4.2000	0.000%	24,863	-29.524%
2021-10-04	4.2000	4.2000	4.2000	4.2000	0.000%	138,303	-29.524%
2021-10-01	4.2000	4.2000	4.2000	4.2000	0.000%	15,487	-29.524%
2021-09-30	4.2000	4.2000	4.2000	4.2000	0.000%	8,727	-29.524%
2021-09-29	4.2000	4.2000	4.2000	4.2000	0.000%	8,948	-29.524%
2021-09-28	4.1000	4.1600	4.1600	4.2000	+4.218%	31,822	-29.524%
2021-09-27	4.0300	4.0300	3.9600	4.0300	0.000%	7,838	-26.551%
2021-09-24	4.0300	4.0300	4.0300	4.0300	0.000%	5,063	-26.551%
2021-09-23	4.0300	4.0300	4.0300	4.0300	0.000%	11,026	-26.551%
2021-09-22	4.0300	4.0000	3.9800	4.0300	0.000%	16,499	-26.551%
2021-09-21	4.0200	4.0300	4.0200	4.0300	+0.249%	18,029	-26.551%
2021-09-20	4.1700	4.1700	3.9900	4.0200	-3.597%	92,979	-26.368%
2021-09-17	4.1500	4.1700	4.1500	4.1700	+0.482%	42,755	-29.017%
2021-09-16	4.0400	4.1500	4.0400	4.1500	+2.723%	36,280	-28.675%
2021-09-15	4.0400	4.0400	4.0400	4.0400	0.000%	5,755	-26.733%
2021-09-14	4.0400	4.0400	4.0400	4.0400	0.000%	7,862	-26.733%
2021-09-13	4.0400	4.0000	4.0000	4.0400	0.000%	10,846	-26.733%
2021-09-10	4.0400	4.0400	4.0400	4.0400	0.000%	77,542	-26.733%
2021-09-09	4.1600	4.1600	4.0000	4.0400	-0.247%	11,466	-26.733%
2021-09-08	4.0100	4.1700	3.9600	4.0500	+0.998%	642,421	-26.914%
2021-09-07	3.8200	4.0100	3.8200	4.0100	+4.427%	33,666	-26.185%
2021-09-06	3.8200	3.8400	3.8400	3.8400	+0.524%	1,526	-22.917%
2021-09-03	3.8200	3.8200	3.7400	3.8200	0.000%	16,744	-22.513%
2021-09-02	3.8200	3.7400	3.7400	3.8200	0.000%	20,993	-22.513%
2021-09-01	3.6400	3.8200	3.7700	3.8200	+4.945%	81,318	-22.513%
2021-08-31	3.6200	3.6400	3.6200	3.6400	+0.552%	19,140	-18.681%
2021-08-27	3.6100	3.6200	3.5600	3.6200	+0.277%	34,866	-18.232%
2021-08-26	3.6100	3.6100	3.6100	3.6100	0.000%	4,623	-18.006%
2021-08-25	3.6100	3.6100	3.6100	3.6100	0.000%	20,638	-18.006%
2021-08-24	3.6100	3.6100	3.6100	3.6100	0.000%	15,372	-18.006%
2021-08-23	3.6100	3.6100	3.6100	3.6100	0.000%	12,363	-18.006%
2021-08-20	3.6100	3.6100	3.6100	3.6100	0.000%	17,431	-18.006%
2021-08-19	3.6100	3.6100	3.6100	3.6100	-1.366%	21,045	-18.006%
2021-08-18	3.6100	3.6600	3.6600	3.6600	+1.385%	21,102	-19.126%
2021-08-17	3.6100	3.6100	3.6100	3.6100	0.000%	9,277	-18.006%
2021-08-16	3.6100	3.6100	3.6100	3.6100	0.000%	62,500	-18.006%
2021-08-13	3.6100	3.6100	3.6100	3.6100	0.000%	19,702	-18.006%
2021-08-12	3.6100	3.6000	3.6000	3.6100	0.000%	4,884	-18.006%
2021-08-11	3.6100	3.5600	3.5600	3.6100	-1.366%	205,676	-18.006%
2021-08-10	3.6100	3.6600	3.6600	3.6600	+1.667%	34,946	-19.126%
2021-08-09	3.5400	3.6100	3.5200	3.6000	+2.273%	68,536	-17.778%
2021-08-06	3.4500	3.5200	3.4500	3.5200	+2.029%	27,629	-15.909%
2021-08-05	3.4500	3.5000	3.5000	3.4500	0.000%	28,438	-14.203%
2021-08-04	3.2500	3.4500	3.2500	3.4500	+6.154%	51,648	-14.203%
2021-08-03	3.1800	3.2500	3.1800	3.2500	+2.201%	34,963	-8.923%
2021-08-02	3.1800	3.1200	3.1200	3.1800	0.000%	41,007	-6.918%
2021-07-30	3.1800	3.1800	3.1800	3.1800	0.000%	15,969	-6.918%
2021-07-29	3.1800	3.1800	3.1800	3.1800	0.000%	27,133	-6.918%
2021-07-28	3.2500	3.2500	3.1800	3.1800	-2.154%	43,424	-6.918%
2021-07-27	3.2700	3.2700	3.2500	3.2500	-0.612%	13,792	-8.923%
2021-07-26	3.3000	3.3000	3.2700	3.2700	-3.824%	26,755	-9.480%
2021-07-23	3.1300	3.4000	3.3000	3.4000	+8.626%	69,728	-12.941%
2021-07-22	3.1100	3.1400	3.1000	3.1300	+3.300%	107,843	-5.431%
2021-07-21	3.0300	3.0300	3.0300	3.0300	0.000%	1,166,124	-2.310%
2021-07-20	3.0300	3.0300	3.0300	3.0300	0.000%	6,529	-2.310%
2021-07-19	3.0300	3.0300	3.0300	3.0300	0.000%	372,970	-2.310%
2021-07-16	3.0300	3.0300	3.0300	3.0300	0.000%	15,417	-2.310%
2021-07-15	3.0300	3.0300	3.0300	3.0300	-0.329%	30,586	-2.310%
2021-07-14	3.0700	3.0700	3.0300	3.0400	-0.977%	40,205	-2.632%
2021-07-13	2.9700	3.1000	3.0600	3.0700	+3.367%	212,625	-3.583%
2021-07-12	2.9700	3.0000	3.0000	2.9700	0.000%	84,379	-0.337%
2021-07-09	2.9900	2.9900	2.9700	2.9700	-0.669%	406,585	-0.337%
2021-07-08	3.5600	3.5600	2.9700	2.9900	-16.011%	36,314	-1.003%
2021-07-07	3.5800	3.6000	3.5400	3.5600	-2.732%	62,308	-16.854%
2021-07-06	3.5900	3.6600	3.6600	3.6600	+1.950%	26,576	-19.126%
2021-07-05	3.5300	3.5900	3.5300	3.5900	+1.989%	40,574	-17.549%
2021-07-02	3.3500	3.5200	3.4500	3.5200	+5.075%	81,947	-15.909%
2021-07-01	3.3500	3.3400	3.3400	3.3500	0.000%	8,784	-11.642%
2021-06-30	3.3500	3.3500	3.3500	3.3500	0.000%	12,270	-11.642%
2021-06-29	3.3500	3.3500	3.3500	3.3500	0.000%	16,882	-11.642%
2021-06-28	3.3500	3.3500	3.3500	3.3500	0.000%	1,759	-11.642%
2021-06-25	3.3500	3.3500	3.3500	3.3500	+1.515%	9,905	-11.642%
2021-06-24	3.3800	3.3000	3.3000	3.3000	-2.367%	19,434	-10.303%
2021-06-23	3.3800	3.3800	3.3800	3.3800	0.000%	31,787	-12.426%
2021-06-22	3.3800	3.3800	3.3600	3.3800	0.000%	6,718	-12.426%
2021-06-21	3.4000	3.4000	3.3600	3.3800	-0.588%	31,185	-12.426%
2021-06-18	3.4000	3.4000	3.4000	3.4000	0.000%	11,113	-12.941%
2021-06-17	3.4000	3.4000	3.4000	3.4000	-0.293%	23,220	-12.941%
2021-06-16	3.4100	3.4100	3.3600	3.4100	0.000%	4,804	-13.196%
2021-06-15	3.4600	3.4600	3.4100	3.4100	-1.445%	14,023	-13.196%
2021-06-14	3.4900	3.4800	3.4600	3.4600	-0.860%	44,569	-14.451%
2021-06-11	3.6000	3.5900	3.4900	3.4900	-3.591%	40,833	-15.186%
2021-06-10	3.2500	3.6200	3.2500	3.6200	+11.385%	87,333	-18.232%
2021-06-09	3.2400	3.2500	3.2400	3.2500	+2.201%	15,526	-8.923%
2021-06-08	3.1400	3.1800	3.1400	3.1800	-0.313%	44,229	-6.918%
2021-06-07	3.1800	3.1900	3.1600	3.1900	0.000%	10,963	-7.210%
2021-06-04	3.1900	3.1900	3.1900	3.1900	0.000%	12,235	-7.210%
2021-06-03	3.2000	3.2000	3.1900	3.1900	-0.623%	29,742	-7.210%
2021-06-02	3.2100	3.2100	3.2100	3.2100	0.000%	4,106	-7.788%
2021-06-01	3.2200	3.2600	3.1800	3.2100	-0.311%	59,863	-7.788%
2021-05-28	3.1100	3.2200	3.1100	3.2200	+3.871%	36,645	-8.075%
2021-05-27	3.0200	3.1000	3.1000	3.1000	+2.649%	50,883	-4.516%
2021-05-26	2.9200	3.0200	2.9200	3.0200	+3.425%	27,816	-1.987%
2021-05-25	3.0000	3.0000	2.8700	2.9200	+1.389%	16,890	+1.370%
2021-05-24	2.8300	2.8800	2.8800	2.8800	+1.767%	5,522	+2.778%
2021-05-21	2.8300	2.8300	2.8300	2.8300	0.000%	18,022	+4.594%
2021-05-20	2.8300	2.8300	2.8300	2.8300	+1.071%	347,412	+4.594%
2021-05-19	2.8300	2.8000	2.8000	2.8000	-1.060%	8,764	+5.714%
2021-05-18	2.8100	2.8300	2.8100	2.8300	+0.712%	135,099	+4.594%
2021-05-17	2.8200	2.8200	2.8200	2.8100	-0.355%	62,939	+5.338%
2021-05-14	2.8200	2.8200	2.7700	2.8200	0.000%	20,276	+4.965%
2021-05-13	2.7700	2.8200	2.8200	2.8200	+1.805%	13,322	+4.965%
2021-05-12	2.7700	2.8000	2.8000	2.7700	0.000%	21,688	+6.859%
2021-05-11	2.7700	2.8000	2.8000	2.7700	0.000%	8,141	+6.859%
2021-05-10	2.7800	2.7800	2.7000	2.7700	+0.727%	37,055	+6.859%
2021-05-07	2.7500	2.8000	2.8000	2.7500	-0.362%	15,588	+7.636%
2021-05-06	2.7500	2.7600	2.7600	2.7600	+0.730%	223,882	+7.246%
2021-05-05	2.8000	2.8000	2.7400	2.7400	+1.481%	39,547	+8.029%
2021-05-04	2.7600	2.7600	2.7000	2.7000	-1.818%	26,322	+9.630%
2021-04-30	2.7800	2.7800	2.7500	2.7500	-1.786%	43,371	+7.636%
2021-04-29	2.8100	2.8000	2.8000	2.8000	-0.356%	42,064	+5.714%
2021-04-28	2.8100	2.8600	2.8600	2.8100	0.000%	43,729	+5.338%
2021-04-27	2.8100	2.8100	2.8100	2.8100	0.000%	29,829	+5.338%
2021-04-26	2.8300	2.8600	2.8100	2.8100	-0.355%	52,233	+5.338%
2021-04-23	2.8500	2.8500	2.8000	2.8200	0.000%	107,730	+4.965%
2021-04-22	2.7600	2.8200	2.7600	2.8200	+4.059%	145,542	+4.965%
2021-04-21	2.7100	2.7200	2.7000	2.7100	0.000%	30,196	+9.225%
2021-04-20	2.6700	2.7100	2.7000	2.7100	+1.119%	20,284	+9.225%
2021-04-19	2.6400	2.6800	2.6400	2.6800	+0.752%	22,650	+10.448%
2021-04-16	2.6300	2.6600	2.6300	2.6600	+1.141%	28,394	+11.278%
2021-04-15	2.6000	2.6400	2.6000	2.6300	+0.382%	39,213	+12.548%
2021-04-14	2.5200	2.6200	2.4800	2.6200	+4.800%	28,319	+12.977%
2021-04-13	2.5000	2.5000	2.5000	2.5000	0.000%	48,763	+18.400%
2021-04-12	2.4700	2.5000	2.4700	2.5000	+1.215%	30,398	+18.400%
2021-04-09	2.4200	2.4700	2.4000	2.4700	+2.066%	31,966	+19.838%
2021-04-08	2.4100	2.4000	2.4000	2.4200	+0.415%	8,283	+22.314%
2021-04-07	2.4100	2.4100	2.4100	2.4100	0.000%	54,402	+22.822%
2021-04-06	2.4100	2.4100	2.4100	2.4100	+2.119%	21,430	+22.822%
2021-04-01	2.4000	2.4100	2.3600	2.3600	-1.667%	12,537	+25.424%
2021-03-31	2.4000	2.4000	2.4000	2.4000	0.000%	6,735	+23.333%
2021-03-30	2.4400	2.4400	2.4000	2.4000	0.000%	31,231	+23.333%
2021-03-29	2.3600	2.4000	2.3600	2.4000	+1.695%	9,994	+23.333%
2021-03-26	2.3600	2.3600	2.3600	2.3600	0.000%	137,314	+25.424%
2021-03-25	2.3600	2.3600	2.3600	2.3600	0.000%	3,357	+25.424%
2021-03-24	2.3600	2.3600	2.3600	2.3600	0.000%	13,541	+25.424%
2021-03-23	2.3600	2.3600	2.3600	2.3600	0.000%	6,908	+25.424%
2021-03-22	2.3600	2.3600	2.3200	2.3600	0.000%	214,561	+25.424%
2021-03-19	2.3600	2.3600	2.3600	2.3600	0.000%	123,017	+25.424%
2021-03-18	2.3500	2.3600	2.3500	2.3600	+0.426%	8,672	+25.424%
2021-03-17	2.3400	2.3500	2.3400	2.3500	+0.427%	16,343	+25.957%
2021-03-16	2.3400	2.3400	2.3400	2.3400	0.000%	4,977	+26.496%
2021-03-15	2.3400	2.3400	2.3400	2.3400	0.000%	16,523	+26.496%
2021-03-12	2.3400	2.3400	2.3400	2.3400	0.000%	3,994	+26.496%
2021-03-11	2.3300	2.3400	2.3300	2.3400	+0.429%	5,387	+26.496%
2021-03-10	2.3300	2.3300	2.3300	2.3300	0.000%	25,431	+27.039%
2021-03-09	2.3200	2.3300	2.3200	2.3300	+0.431%	4,660	+27.039%
2021-03-08	2.3200	2.3200	2.3200	2.3200	0.000%	13,317	+27.586%
2021-03-05	2.2800	2.3200	2.2800	2.3200	+1.754%	18,642	+27.586%
2021-03-04	2.2700	2.2800	2.2700	2.2800	+0.441%	18,933	+29.825%
2021-03-03	2.2800	2.2800	2.2500	2.2700	-0.439%	58,069	+30.396%
2021-03-02	2.2800	2.2800	2.2800	2.2800	0.000%	1,907	+29.825%
2021-03-01	2.2800	2.2600	2.2600	2.2800	+0.441%	13,280	+29.825%
2021-02-26	2.3500	2.3500	2.2700	2.2700	-3.404%	32,825	+30.396%
2021-02-25	2.3500	2.3500	2.3400	2.3500	0.000%	6	+25.957%
2021-02-24	2.3500	2.3500	2.3500	2.3500	0.000%	9,453	+25.957%
2021-02-23	2.5200	2.5200	2.3500	2.3500	-6.746%	80,344	+25.957%
2021-02-22	2.5200	2.5200	2.5200	2.5200	+0.800%	102,268	+17.460%
2021-02-19	2.4600	2.5200	2.4600	2.5000	+11.607%	324,262	+18.400%
2021-02-18	2.2000	2.2400	2.2400	2.2400	+1.818%	397,527	+32.143%
2021-02-17	2.2000	2.2000	2.2000	2.2000	0.000%	19,307	+34.545%
2021-02-16	2.2000	2.2000	2.2000	2.2000	0.000%	696,813	+34.545%
2021-02-15	2.0400	2.2000	2.1200	2.2000	+6.796%	87,892	+34.545%
2021-02-12	2.0400	2.0600	2.0400	2.0600	0.000%	32,619	+43.689%
2021-02-11	2.0300	2.0600	2.0300	2.0600	+0.980%	17,478	+43.689%
2021-02-10	2.0400	2.0600	2.0300	2.0400	0.000%	12,257	+45.098%
2021-02-09	2.0400	2.0500	2.0200	2.0400	+4.615%	79,199	+45.098%
2021-02-08	1.9500	1.9500	1.9500	1.9500	0.000%	8,591	+51.795%
2021-02-05	1.9500	1.9500	1.9500	1.9500	0.000%	14,090	+51.795%
2021-02-04	1.9500	1.9500	1.9500	1.9500	0.000%	1,168,704	+51.795%
2021-02-03	1.9500	1.9500	1.9000	1.9500	0.000%	80,677	+51.795%
2021-02-02	1.9400	1.9500	1.9200	1.9500	+0.515%	14,191	+51.795%
2021-02-01	1.9400	1.9400	1.9400	1.9400	0.000%	2,449	+52.577%
2021-01-29	2.0400	2.0400	2.0400	1.9400	0.000%	18,097	+52.577%
2021-01-28	1.9900	1.9900	1.9400	1.9400	-2.513%	4,274	+52.577%
2021-01-27	1.9600	2.0100	1.9600	1.9900	-0.995%	16,482	+48.744%
2021-01-26	2.0200	2.0200	2.0200	2.0100	0.000%	8,074	+47.264%
2021-01-25	2.0400	2.0400	1.9600	2.0100	0.000%	6,978	+47.264%
2021-01-22	2.0500	2.0500	2.0100	2.0100	-1.951%	35,835	+47.264%
2021-01-21	2.0400	2.0800	2.0400	2.0500	+7.895%	158,397	+44.390%
2021-01-20	1.8750	1.9000	1.9000	1.9000	+1.333%	30,913	+55.789%
2021-01-19	1.8650	1.9000	1.9000	1.8750	+1.902%	31,110	+57.867%
2021-01-18	1.9850	1.9850	1.8250	1.8400	-7.305%	1,286,992	+60.870%
2021-01-15	1.9850	1.9600	1.9600	1.9850	-2.696%	41,598	+49.118%
2021-01-14	1.9750	2.0400	2.0400	2.0400	+3.291%	20,012	+45.098%
2021-01-13	2.0000	2.0000	2.0000	1.9750	0.000%	23,177	+49.873%
2021-01-12	1.9500	1.9750	1.9500	1.9750	+1.282%	11,746	+49.873%
2021-01-11	2.0000	2.0000	1.9400	1.9500	-2.500%	4,654	+51.795%
2021-01-08	1.9800	2.0000	2.0000	2.0000	+1.010%	35,736	+48.000%
2021-01-07	2.0000	1.9800	1.9600	1.9800	-1.000%	2,834	+49.495%
2021-01-06	2.0000	2.0000	2.0000	2.0000	0.000%	2,034	+48.000%
2021-01-05	2.0000	2.0000	2.0000	2.0000	0.000%	3,023	+48.000%
2021-01-04	2.0000	2.0000	2.0000	2.0000	0.000%	9,974	+48.000%
2020-12-31	1.9800	2.0100	1.9800	2.0000	0.000%	8,461	+48.000%
2020-12-30	1.9800	2.0000	2.0000	2.0000	+1.010%	9,926	+48.000%
2020-12-29	2.0000	2.0000	1.9700	1.9800	+0.508%	33,401	+49.495%
2020-12-24	1.9700	1.9700	1.9700	1.9700	0.000%	1,641	+50.254%
2020-12-23	1.9700	1.9700	1.9700	1.9700	0.000%	5,348	+50.254%
2020-12-22	1.9750	1.9750	1.9700	1.9700	-0.253%	3,871	+50.254%
2020-12-21	2.0000	2.0000	2.0000	1.9750	0.000%	773	+49.873%
2020-12-18	2.0100	2.0100	1.9750	1.9750	-1.741%	25,248	+49.873%

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

ANCRLN
Animalcare Group Plc
stock LSE