ANCR

Animalcare Historical Data - ANCR

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Animalcare Group Plc ANCR London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 343.00 02:09:17
Open Price Low Price High Price Close Price Previous Close
342.00 342.00 343.00 343.00 343.00
more quote information »
Industry Sector
FOOD PRODUCERS

ANCR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week342.00343.00340.00341.1511,6401.000.29%
1 Month361.00363.00340.00350.9910,343-18.00-4.99%
3 Months404.00425.00340.00386.3525,180-61.00-15.1%
6 Months318.00425.00297.00347.2949,02825.007.86%
1 Year197.50425.00182.50279.9856,517145.5073.67%
3 Years155.00425.00115.00220.9739,786188.00121.29%
5 Years301.00457.50115.00230.2843,54042.0013.95%

ANCR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 343.00 0.00 0.0% 342.00 343.00 342.00 1,778
Dec 06 2021 343.00 2.00 0.59% 341.00 343.00 341.00 13,546
Dec 03 2021 341.00 1.00 0.29% 340.00 341.00 340.00 17,388
Dec 02 2021 340.00 0.00 0.0% 340.00 340.00 340.00 8,878
Dec 01 2021 340.00 -2.00 -0.58% 342.00 342.00 340.00 13,953
Nov 30 2021 342.00 0.00 0.0% 342.00 342.00 342.00 4,437
Nov 29 2021 342.00 0.00 0.0% 342.00 342.00 342.00 468
Nov 26 2021 342.00 -3.00 -0.87% 345.00 345.00 342.00 4,566
Nov 25 2021 345.00 -6.00 -1.71% 350.00 350.00 345.00 9,969
Nov 24 2021 351.00 -7.00 -1.96% 358.00 358.00 351.00 30,153
Nov 23 2021 358.00 -3.00 -0.83% 356.00 358.00 356.00 2,325
Nov 22 2021 361.00 1.00 0.28% 363.00 363.00 361.00 4,468
Nov 19 2021 360.00 -3.00 -0.83% 363.00 363.00 360.00 5,306
Nov 18 2021 363.00 0.00 0.0% 363.00 363.00 363.00 13,517
Nov 17 2021 363.00 0.00 0.0% 363.00 363.00 363.00 635
Nov 16 2021 363.00 2.00 0.55% 361.00 363.00 361.00 13,635
Nov 15 2021 361.00 1.00 0.28% 360.00 361.00 360.00 4,252
Nov 12 2021 360.00 9.00 2.56% 351.00 360.00 351.00 19,285
Nov 11 2021 351.00 0.00 0.0% 351.00 351.00 351.00 8,806
Nov 10 2021 351.00 -1.00 -0.28% 352.00 352.00 351.00 13,217
Nov 09 2021 352.00 -9.00 -2.49% 361.00 361.00 349.00 18,047
Nov 08 2021 361.00 -1.00 -0.28% 362.00 362.00 361.00 4,021
See More Historical Prices »
Your Recent History
LSE
ANCR
Animalcare
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211208 02:55:15