Animalcare Group PLC (ANCR.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 1.67364016736 | 239 | 243 | 239 | 0 | 0 | DE |
| 4 | 8 | 3.40425531915 | 235 | 244.19 | 229 | 170 | 239 | DE |
| 12 | 12 | 5.19480519481 | 231 | 246.12 | 227 | 357 | 233.71913612 | DE |
| 26 | 23 | 10.4545454545 | 220 | 290 | 219 | 504 | 247.68244172 | DE |
| 52 | 70.5 | 40.8695652174 | 172.5 | 290 | 172.5 | 392 | 231.51042334 | DE |
| 156 | -104 | -29.9711815562 | 347 | 363 | 142.5 | 870 | 194.38684475 | DE |
| 260 | 69 | 39.6551724138 | 174 | 428 | 142.5 | 787 | 221.03946336 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735918500 | 243 | 0 | 0.00 | 243 | 243 | 243 | 0 |
| 1735832160 | 243 | 0 | 0.00 | 243 | 243 | 243 | 0 |
| 1735662660 | 243 | 0 | 0.00 | 243 | 243 | 243 | 0 |
| 1735576260 | 243 | 0 | 0.00 | 243 | 243 | 243 | 0 |
| 1735313700 | 243 | 4 | 1.67 | 239 | 243 | 239 | 0 |
| 1735057680 | 239 | 0 | 0.00 | 239 | 239 | 239 | 0 |
| 1734971280 | 239 | 0 | 0.00 | 239 | 239 | 237.7 | 2000 |
| 1734712200 | 239 | 0 | 0.00 | 239 | 239 | 239 | 0 |
| 1734622440 | 239 | 0 | 0.00 | 239 | 239 | 239 | 0 |
| 1734536340 | 239 | 0 | 0.00 | 239 | 239 | 239 | 0 |
| 1734449880 | 239 | 0 | 0.00 | 239 | 239 | 239 | 0 |
| 1734366420 | 239 | 0 | 0.00 | 239 | 241.96 | 239 | 500 |
| 1734104460 | 239 | 4 | 1.70 | 235 | 244.19 | 229 | 50 |
| 1734020880 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1733931060 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1733848080 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1733761860 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1733495700 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1733416140 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1733326500 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1733239800 | 235 | -4 | -1.67 | 235 | 235 | 233 | 0 |
| 1733156940 | 239 | 0 | 0.00 | 239 | 239 | 239 | 0 |
| 1732897620 | 239 | 0 | 0.00 | 239 | 239 | 239 | 0 |
| 1732808160 | 239 | 0 | 0.00 | 239 | 239 | 239 | 0 |
| 1732721820 | 239 | 0 | 0.00 | 239 | 239 | 239 | 0 |
| 1732638480 | 239 | 0 | 0.00 | 239 | 239 | 239 | 0 |
| 1732548840 | 239 | 0 | 0.00 | 239 | 239 | 239 | 0 |
| 1732289460 | 239 | 0 | 0.00 | 239 | 239 | 239 | 0 |
| 1732203480 | 239 | 0 | 0.00 | 239 | 239 | 239 | 0 |
| 1732120140 | 239 | 4 | 1.70 | 235 | 246.12 | 235 | 45 |
| 1732033620 | 235 | 0 | 0.00 | 235 | 243.8 | 235 | 2500 |
| 1731947580 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1731688080 | 235 | 0 | 0.00 | 235 | 237.8 | 235 | 1800 |
| 1731598260 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1731511920 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1731428820 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1731342540 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1731083160 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1730993820 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1730910480 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1730824080 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1730737740 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1730475300 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1730388900 | 235 | 0 | 0.00 | 235 | 237.84 | 235 | 875 |
| 1730305440 | 235 | 8 | 3.52 | 227 | 235 | 227 | 4250 |
| 1730193840 | 227 | 0 | 0.00 | 227 | 227 | 227 | 0 |
| 1730132940 | 227 | 0 | 0.00 | 227 | 227 | 227 | 0 |
| 1729869960 | 227 | 0 | 0.00 | 227 | 227 | 227 | 0 |
| 1729783680 | 227 | -2 | -0.87 | 229 | 229 | 227 | 0 |
| 1729697340 | 229 | -2 | -0.87 | 231 | 232 | 229 | 3042 |
| 1729610340 | 231 | 0 | 0.00 | 231 | 231 | 231 | 0 |
| 1729524420 | 231 | 0 | 0.00 | 231 | 231 | 231 | 0 |
| 1729262100 | 231 | 0 | 0.00 | 231 | 231 | 231 | 0 |
| 1729178580 | 231 | 0 | 0.00 | 231 | 231 | 231 | 0 |
| 1729092540 | 231 | 0 | 0.00 | 231 | 231 | 231 | 0 |
| 1729006140 | 231 | 0 | 0.00 | 231 | 237.8 | 231 | 4200 |
| 1728919680 | 231 | 0 | 0.00 | 231 | 231 | 231 | 0 |
| 1728657480 | 231 | 0 | 0.00 | 231 | 231 | 231 | 0 |
| 1728574140 | 231 | 0 | 0.00 | 231 | 231 | 231 | 0 |
| 1728484740 | 231 | 0 | 0.00 | 231 | 231 | 231 | 0 |
| 1728401340 | 231 | 0 | 0.00 | 231 | 231 | 231 | 0 |
| 1728311580 | 231 | 12 | 5.48 | 219 | 238.45 | 219 | 3250 |
| 1728053040 | 219 | 0 | 0.00 | 219 | 219 | 219 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
