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
11.00 2.72% 415.00 05:00:02
Open Price Low Price High Price Close Price Previous Close
404.00 404.00 415.00 415.00 404.00
more quote information »
Industry Sector
FOOD PRODUCERS

ANCR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week405.00415.00404.00404.0020,69410.002.47%
1 Month361.00417.00361.00396.0955,03254.0014.96%
3 Months338.00417.00297.00334.5477,42877.0022.78%
6 Months234.00417.00234.00312.4758,426181.0077.35%
1 Year190.00417.00152.50261.3255,052225.00118.42%
3 Years210.00417.00115.00206.0844,914205.0097.62%
5 Years256.50457.50115.00226.5742,969158.5061.79%

ANCR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 404.00 0.00 0.0% 404.00 404.00 404.00 5,755
Sep 14 2021 404.00 0.00 0.0% 404.00 404.00 404.00 7,862
Sep 13 2021 404.00 0.00 0.0% 404.00 404.00 404.00 10,846
Sep 10 2021 404.00 0.00 0.0% 404.00 404.00 404.00 67,542
Sep 09 2021 404.00 -1.00 -0.25% 405.00 413.00 404.00 11,466
Sep 08 2021 405.00 4.00 1.0% 401.00 417.00 401.00 642,421
Sep 07 2021 401.00 17.00 4.43% 382.00 401.00 382.00 33,666
Sep 06 2021 384.00 2.00 0.52% 382.00 384.00 382.00 1,526
Sep 03 2021 382.00 0.00 0.0% 382.00 382.00 374.00 16,744
Sep 02 2021 382.00 0.00 0.0% 382.00 382.00 382.00 20,993
Sep 01 2021 382.00 18.00 4.95% 364.00 382.00 364.00 81,318
Aug 31 2021 364.00 2.00 0.55% 362.00 364.00 362.00 19,140
Aug 27 2021 362.00 1.00 0.28% 361.00 362.00 361.00 34,866
Aug 26 2021 361.00 0.00 0.0% 361.00 361.00 361.00 4,623
Aug 25 2021 361.00 0.00 0.0% 361.00 361.00 361.00 20,638
Aug 24 2021 361.00 0.00 0.0% 361.00 361.00 361.00 15,372
Aug 23 2021 361.00 0.00 0.0% 361.00 361.00 361.00 12,363
Aug 20 2021 361.00 0.00 0.0% 361.00 361.00 361.00 17,431
Aug 19 2021 361.00 -5.00 -1.37% 361.00 361.00 361.00 21,045
Aug 18 2021 366.00 5.00 1.39% 361.00 366.00 361.00 13,200
Aug 17 2021 361.00 0.00 0.0% 361.00 361.00 361.00 9,277
Aug 16 2021 361.00 0.00 0.0% 361.00 361.00 361.00 62,500
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:20210916 21:10:59