Premium
Animalcare Group Plc (ANCR)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12 | 5.30973451327 | 226 | 244 | 226 | 138336 | 228.47475356 | DE |
| 4 | 17 | 7.69230769231 | 221 | 244 | 206 | 52818 | 222.72782513 | DE |
| 12 | 2 | 0.847457627119 | 236 | 245 | 206 | 49802 | 226.1994519 | DE |
| 26 | 8 | 3.47826086957 | 230 | 254 | 206 | 55488 | 236.30521233 | DE |
| 52 | 21 | 9.67741935484 | 217 | 284 | 206 | 54157 | 238.24541696 | DE |
| 156 | -84.5 | -26.2015503876 | 322.5 | 322.5 | 140.75 | 44017 | 213.56458681 | DE |
| 260 | 61.5 | 34.8441926346 | 176.5 | 425 | 140.75 | 41056 | 234.2901245 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 238 | 4 | 1.71 | 234 | 244 | 234 | 103049 |
| 1745512200 | 234 | 4 | 1.74 | 234 | 234 | 234 | 24663 |
| 1745425800 | 230 | 3 | 1.32 | 227 | 234 | 227 | 146465 |
| 1745339400 | 227 | 1 | 0.44 | 226 | 228 | 226 | 243881 |
| 1744907400 | 226 | 3 | 1.35 | 223 | 226 | 223 | 92313 |
| 1744821000 | 223 | 3 | 1.36 | 222 | 223 | 222 | 36003 |
| 1744734600 | 220 | 7 | 3.29 | 213 | 222 | 213 | 45412 |
| 1744648200 | 213 | 0 | 0.00 | 213 | 213 | 212 | 9579 |
| 1744389000 | 213 | 0 | 0.00 | 213 | 213 | 213 | 2195 |
| 1744302600 | 213 | 1 | 0.47 | 212 | 213 | 211 | 12060 |
| 1744216200 | 212 | 1 | 0.47 | 206 | 212 | 206 | 48593 |
| 1744129800 | 211 | 2 | 0.96 | 210 | 211 | 210 | 27332 |
| 1744043400 | 209 | -5 | -2.34 | 214 | 214 | 206 | 36912 |
| 1743784200 | 214 | 0 | 0.00 | 214 | 214 | 214 | 20285 |
| 1743697800 | 214 | -2 | -0.93 | 215 | 215 | 214 | 9720 |
| 1743611400 | 216 | 0 | 0.00 | 216 | 216 | 216 | 9204 |
| 1743525000 | 216 | -4 | -1.82 | 216 | 216 | 216 | 43961 |
| 1743438600 | 220 | -1 | -0.45 | 221 | 221 | 216 | 127426 |
| 1743183000 | 221 | 1 | 0.45 | 221 | 221 | 219 | 14723 |
| 1743096600 | 220 | 1 | 0.46 | 219 | 221 | 219 | 46602 |
| 1743010200 | 219 | 0 | 0.00 | 219 | 219 | 219 | 13953 |
| 1742923800 | 219 | 0 | 0.00 | 219 | 219 | 219 | 6441 |
| 1742837400 | 219 | 0 | 0.00 | 217 | 219 | 214 | 102093 |
| 1742578200 | 219 | 0 | 0.00 | 219 | 219 | 219 | 66024 |
| 1742491800 | 219 | 0 | 0.00 | 219 | 219 | 219 | 53568 |
| 1742405400 | 219 | 0 | 0.00 | 219 | 219 | 219 | 33611 |
| 1742319000 | 219 | -3 | -1.35 | 222 | 222 | 219 | 92288 |
| 1742232600 | 222 | -1 | -0.45 | 223 | 223 | 222 | 29929 |
| 1741973400 | 223 | 2 | 0.90 | 221 | 223 | 221 | 16269 |
| 1741887000 | 221 | -2 | -0.90 | 222 | 223 | 221 | 94470 |
| 1741800600 | 223 | 0 | 0.00 | 223 | 223 | 223 | 16659 |
| 1741714200 | 223 | -1 | -0.45 | 223 | 223 | 223 | 52627 |
| 1741627800 | 224 | 0 | 0.00 | 224 | 224 | 224 | 46059 |
| 1741368600 | 224 | 1 | 0.45 | 223 | 224 | 223 | 150922 |
| 1741282200 | 223 | -2 | -0.89 | 224 | 225 | 221 | 169240 |
| 1741195800 | 225 | -2 | -0.88 | 227 | 227 | 224 | 17403 |
| 1741109400 | 227 | -1 | -0.44 | 228 | 228 | 226 | 18856 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
