Animalcare Group Plc (ANCR)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 228 | 230 | 227 | 36767 | 228.52617035 | DE |
| 4 | -9 | -3.79746835443 | 237 | 245 | 227 | 42893 | 234.98687672 | DE |
| 12 | -17 | -6.9387755102 | 245 | 254 | 227 | 52169 | 241.89657979 | DE |
| 26 | -40 | -14.9253731343 | 268 | 268 | 220 | 62032 | 239.81134998 | DE |
| 52 | 6 | 2.7027027027 | 222 | 284 | 202 | 52230 | 237.84148601 | DE |
| 156 | -97 | -29.8461538462 | 325 | 345 | 140.75 | 42403 | 215.25042994 | DE |
| 260 | 32 | 16.3265306122 | 196 | 425 | 140.75 | 42748 | 230.3249401 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 228 | 0 | 0.00 | 228 | 228 | 228 | 24551 |
| 1740763800 | 228 | 0 | 0.00 | 228 | 228 | 227 | 80314 |
| 1740677400 | 228 | 0 | 0.00 | 228 | 228 | 227 | 2163 |
| 1740591000 | 228 | -2 | -0.87 | 228 | 228 | 228 | 28442 |
| 1740504600 | 230 | 2 | 0.88 | 228 | 230 | 228 | 48364 |
| 1740418200 | 228 | -2 | -0.87 | 230 | 230 | 228 | 26816 |
| 1740159000 | 230 | 0 | 0.00 | 234 | 234 | 230 | 34161 |
| 1740072600 | 230 | -12 | -4.96 | 242 | 242 | 230 | 111576 |
| 1739986200 | 242 | 0 | 0.00 | 242 | 242 | 242 | 58454 |
| 1739899800 | 242 | 0 | 0.00 | 242 | 242 | 242 | 14017 |
| 1739813400 | 242 | 0 | 0.00 | 242 | 245 | 242 | 12245 |
| 1739554200 | 242 | -1 | -0.41 | 243 | 243 | 241 | 18320 |
| 1739467800 | 243 | 0 | 0.00 | 243 | 243 | 241 | 27814 |
| 1739381400 | 243 | 0 | 0.00 | 243 | 243 | 242 | 11190 |
| 1739295000 | 243 | 1 | 0.41 | 243 | 244 | 243 | 19627 |
| 1739208600 | 242 | 6 | 2.54 | 236 | 243 | 236 | 50042 |
| 1738949400 | 236 | 0 | 0.00 | 236 | 236 | 236 | 13139 |
| 1738863000 | 236 | -4 | -1.67 | 240 | 240 | 236 | 63323 |
| 1738776600 | 240 | 6 | 2.56 | 239 | 240 | 239 | 115250 |
| 1738690200 | 234 | -3 | -1.27 | 237 | 239 | 234 | 98057 |
| 1738603800 | 237 | 0 | 0.00 | 236 | 237 | 236 | 14191 |
| 1738344600 | 237 | 1 | 0.42 | 236 | 237 | 236 | 38714 |
| 1738258200 | 236 | -7 | -2.88 | 243 | 243 | 236 | 29137 |
| 1738171800 | 243 | -4 | -1.62 | 244 | 249 | 243 | 7441 |
| 1738085400 | 247 | -3 | -1.20 | 250 | 250 | 247 | 23129 |
| 1737999000 | 250 | -4 | -1.57 | 250 | 250 | 250 | 12201 |
| 1737739800 | 254 | 3 | 1.20 | 251 | 254 | 251 | 74035 |
| 1737653400 | 251 | 11 | 4.58 | 244 | 251 | 244 | 453715 |
| 1737567000 | 240 | 0 | 0.00 | 240 | 240 | 238 | 29324 |
| 1737480600 | 240 | 0 | 0.00 | 240 | 240 | 240 | 87713 |
| 1737394200 | 240 | 0 | 0.00 | 240 | 240 | 240 | 77687 |
| 1737135000 | 240 | -8 | -3.23 | 240 | 240 | 240 | 30764 |
| 1737048600 | 248 | 8 | 3.33 | 240 | 248 | 239 | 34767 |
| 1736962200 | 240 | 1 | 0.42 | 239 | 240 | 238 | 14758 |
| 1736875800 | 239 | -1 | -0.42 | 240 | 240 | 238 | 5296 |
| 1736789400 | 240 | -5 | -2.04 | 245 | 245 | 240 | 55761 |
| 1736530200 | 245 | -1 | -0.41 | 246 | 246 | 245 | 9152 |
| 1736443800 | 246 | 0 | 0.00 | 246 | 246 | 246 | 44256 |
| 1736357400 | 246 | 0 | 0.00 | 246 | 246 | 246 | 8052 |
| 1736271000 | 246 | 0 | 0.00 | 246 | 246 | 246 | 30767 |
| 1736184600 | 246 | 1 | 0.41 | 245 | 246 | 245 | 33788 |
| 1735925400 | 245 | 1 | 0.41 | 244 | 245 | 244 | 91186 |
| 1735839000 | 244 | 0 | 0.00 | 244 | 244 | 244 | 21084 |
| 1735666200 | 244 | 0 | 0.00 | 244 | 244 | 244 | 4526 |
| 1735579800 | 244 | 0 | 0.00 | 244 | 248 | 244 | 2303 |
| 1735320600 | 244 | 6 | 2.52 | 238 | 244 | 238 | 160086 |
| 1735061400 | 238 | -2 | -0.83 | 237 | 240 | 237 | 87963 |
| 1734975000 | 240 | 3 | 1.27 | 237 | 240 | 236 | 29402 |
| 1734715800 | 237 | -3 | -1.25 | 241 | 241 | 237 | 40238 |
| 1734629400 | 240 | -1 | -0.41 | 241 | 241 | 239 | 34771 |
| 1734543000 | 241 | -1 | -0.41 | 242 | 242 | 240 | 62262 |
| 1734456600 | 242 | 1 | 0.41 | 241 | 242 | 241 | 19030 |
| 1734370200 | 241 | -1 | -0.41 | 242 | 242 | 241 | 67381 |
| 1734111000 | 242 | -4 | -1.63 | 246 | 246 | 242 | 63905 |
| 1734024600 | 246 | 1 | 0.41 | 245 | 246 | 245 | 70458 |
| 1733938200 | 245 | 0 | 0.00 | 245 | 245 | 245 | 164810 |
| 1733851800 | 245 | 0 | 0.00 | 245 | 245 | 245 | 81727 |
| 1733765400 | 245 | -1 | -0.41 | 246 | 246 | 245 | 52533 |
| 1733506200 | 246 | 0 | 0.00 | 246 | 246 | 245 | 23875 |
| 1733419800 | 246 | 0 | 0.00 | 246 | 246 | 246 | 40198 |
| 1733333400 | 246 | 8 | 3.36 | 242 | 246 | 242 | 235938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
