Saturday, 20 April 2024
ANIMALCARE GROUP PLC ORD GBP0.20
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 225.00 | 230.00 | 216.50 | 222.50 | 4,944 |
| 13/10/22 | 226.00 | 227.00 | 219.45 | 225.00 | 13,322 |
| 12/10/22 | 239.00 | 240.00 | 220.00 | 228.50 | 58,165 |
| 11/10/22 | 241.50 | 241.50 | 230.00 | 237.50 | 7,886 |
| 10/10/22 | 247.50 | 248.00 | 235.00 | 241.50 | 20,172 |
| 07/10/22 | 252.50 | 252.50 | 245.00 | 247.50 | 3,616 |
| 06/10/22 | 252.50 | 252.50 | 246.50 | 248.00 | 6,459 |
| 05/10/22 | 252.50 | 260.00 | 245.00 | 252.50 | 11,899 |
| 04/10/22 | 252.50 | 284.31 | 248.00 | 250.00 | 20,142 |
| 03/10/22 | 252.50 | 252.50 | 246.50 | 252.50 | 1,028 |
| 30/09/22 | 252.50 | 260.00 | 247.00 | 252.50 | 2,749 |
| 29/09/22 | 252.50 | 252.50 | 245.00 | 252.50 | 5,786 |
| 28/09/22 | 257.50 | 265.00 | 245.00 | 252.50 | 10,857 |
| 26/09/22 | 277.50 | 285.00 | 271.00 | 285.00 | 2,853 |
| 23/09/22 | 292.50 | 292.50 | 271.00 | 277.50 | 23,469 |
| 22/09/22 | 292.50 | 292.50 | 288.00 | 292.50 | 3,696 |
| 21/09/22 | 292.50 | 292.50 | 285.00 | 292.50 | 13,429 |
| 20/09/22 | 290.00 | 294.00 | 288.50 | 292.50 | 26,971 |
| 16/09/22 | 290.00 | 290.00 | 287.25 | 290.00 | 1,500 |
| 15/09/22 | 290.00 | 290.00 | 289.90 | 290.00 | 10,130 |
| 14/09/22 | 290.00 | 294.00 | 287.00 | 290.00 | 15,151 |
| 13/09/22 | 297.50 | 305.00 | 290.50 | 297.50 | 4,636 |
| 12/09/22 | 294.50 | 297.50 | 294.20 | 297.50 | 1,037 |
| 09/09/22 | 297.50 | 297.50 | 293.30 | 297.50 | 1,038 |
| 08/09/22 | 297.50 | 298.00 | 290.50 | 297.50 | 2,574 |
| 07/09/22 | 297.50 | 297.50 | 290.00 | 297.50 | 6,532 |
| 06/09/22 | 297.50 | 301.10 | 291.00 | 297.50 | 4,641 |
| 05/09/22 | 297.50 | 297.50 | 290.00 | 297.50 | 662 |
| 02/09/22 | 297.50 | 297.50 | 293.30 | 297.50 | 9,578 |
| 01/09/22 | 297.50 | 305.00 | 290.00 | 297.50 | 10,757 |
| 31/08/22 | 297.50 | 299.40 | 290.00 | 297.50 | 5,519 |
| 30/08/22 | 297.50 | 305.00 | 293.30 | 297.50 | 13,223 |
| 26/08/22 | 297.50 | 301.00 | 291.00 | 297.50 | 12,172 |
| 25/08/22 | 297.50 | 302.00 | 297.50 | 297.50 | 1,562 |
| 24/08/22 | 305.00 | 305.00 | 297.50 | 297.50 | 15,586 |
| 23/08/22 | 305.00 | 305.80 | 300.00 | 305.00 | 33,694 |
| 22/08/22 | 292.50 | 308.00 | 292.50 | 306.00 | 32,683 |
| 18/08/22 | 287.50 | 300.00 | 287.50 | 290.00 | 5,529 |
| 17/08/22 | 287.50 | 295.00 | 286.50 | 287.50 | 8,375 |
| 16/08/22 | 287.50 | 295.00 | 286.00 | 287.50 | 8,598 |
| 15/08/22 | 287.50 | 292.00 | 283.10 | 287.50 | 11,206 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |