Share Name Share Symbol Market Type Share ISIN Share Description
Animalcare Grp LSE:ANCR London Ordinary Share GB0032350695 ORD 20P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -7.50p -2.05% 357.50p 355.00p 360.00p 365.00p 352.50p 365.00p 56,091 13:39:41
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 14.7 3.1 12.5 28.6 75.87

Animalcare (ANCR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 2017357.5-7.50-2.05%352.5367.547,081
26 Jun 2017365-27.50-7.01%357.5374.99996324,825
23 Jun 2017392.500030.000.00%392.50003392.500030
22 Jun 2017392.50003-2.50-0.63%392.50003392.500030
21 Jun 20173950.000.00%392.500033950
20 Jun 20173950.000.00%395397.50
19 Jun 2017395+2.50+0.64%392.500033950
16 Jun 2017392.50003+2.50+0.64%389.99996392.500033,431
15 Jun 2017389.999960.000.00%389.99996390.499961,602
14 Jun 2017389.999960.000.00%389.5389.99996832
13 Jun 2017389.99996+7.50+1.96%382.5389.9999622,273
12 Jun 2017382.50.000.00%382.5387.53,649
09 Jun 2017382.50.000.00%382.53852,982
08 Jun 2017382.50.000.00%382.53857,169
07 Jun 2017382.5-3.50-0.91%382.5388.51,315
06 Jun 2017386-9.00-2.28%386397.510,585
05 Jun 20173950.000.00%387.53958,541
02 Jun 2017395-1.00-0.25%392.50003398.514,878
01 Jun 20173960.000.00%396399.51,637
31 May 2017396-1.50-0.38%396402.58,896
30 May 2017397.50.000.00%397.5402.510,439
Download more Animalcare Grp Historical Data

Animalcare Grp (ANCR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week395397.5352.50.00000325k65k-37.5-9.49%
1 Month397.5402.5352.50.00000325k21k-40-10.06%
3 Months422.5425352.50.00000325k13k-65-15.38%
6 Months300457.5288.50.00000325k18k57.519.17%
1 Year238.5457.52370.00000325k13k11949.90%
3 Years155457.51290.00000325k11k202.5130.65%
5 Years130457.5121.50.00000903k11k227.5175.00%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:32 V: D:20170628 05:35:51