XLON:ANCR
Animalcare Group Plc Stock Price (Quote)
£233.00
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 ANCR.L stock ended at £233.00. During the day the stock fluctuated 0% from a day low at £233.00 to a day high of £233.00. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | £233.00 | £233.00 | £233.00 | £233.00 | 0 |
| May 07, 2024 | £233.00 | £233.00 | £233.00 | £233.00 | 0 |
| May 03, 2024 | £236.00 | £240.00 | £233.00 | £233.00 | 14 762 |
| May 02, 2024 | £234.69 | £239.04 | £232.50 | £236.00 | 36 960 |
| May 01, 2024 | £230.75 | £236.00 | £226.00 | £236.00 | 138 517 |
| Apr 30, 2024 | £229.00 | £234.00 | £229.00 | £232.00 | 69 209 |
| Apr 29, 2024 | £220.00 | £228.80 | £216.25 | £226.00 | 49 221 |
| Apr 26, 2024 | £218.80 | £220.00 | £215.10 | £217.00 | 46 842 |
| Apr 25, 2024 | £217.00 | £218.80 | £215.05 | £215.10 | 10 188 |
| Apr 24, 2024 | £214.00 | £218.80 | £214.00 | £217.00 | 15 444 |
| Apr 23, 2024 | £214.40 | £220.00 | £214.00 | £217.00 | 69 209 |
| Apr 22, 2024 | £214.90 | £218.00 | £214.00 | £214.24 | 6 047 |
| Apr 19, 2024 | £220.00 | £220.00 | £214.00 | £217.00 | 99 620 |
| Apr 18, 2024 | £215.80 | £218.70 | £214.00 | £217.00 | 55 142 |
| Apr 17, 2024 | £218.70 | £218.70 | £214.00 | £217.00 | 18 720 |
| Apr 16, 2024 | £218.75 | £220.00 | £210.00 | £217.00 | 473 788 |
| Apr 15, 2024 | £218.75 | £220.00 | £215.20 | £220.00 | 16 519 |
| Apr 12, 2024 | £218.00 | £218.75 | £204.00 | £215.10 | 49 344 |
| Apr 11, 2024 | £211.50 | £218.00 | £209.50 | £214.00 | 42 344 |
| Apr 10, 2024 | £210.00 | £211.50 | £208.10 | £210.00 | 54 745 |
| Apr 09, 2024 | £209.00 | £212.00 | £208.00 | £210.00 | 123 864 |
| Apr 08, 2024 | £208.00 | £212.00 | £204.00 | £208.00 | 49 780 |
| Apr 05, 2024 | £204.22 | £214.00 | £204.00 | £208.00 | 10 758 |
| Apr 04, 2024 | £216.00 | £216.00 | £204.22 | £210.00 | 23 462 |
| Apr 03, 2024 | £213.50 | £213.50 | £204.00 | £212.00 | 10 702 |
