ECO Animal Health Group (EAH) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ECO Animal Health Group

Date Open High Low Close* Volume
24/12/2025 103.00p 104.33p 98.50p 98.50p 33479
23/12/2025 103.50p 104.00p 101.10p 103.00p 60708
22/12/2025 105.00p 107.00p 102.25p 103.50p 93909
19/12/2025 106.00p 107.00p 97.50p 97.50p 62743
18/12/2025 106.50p 107.30p 102.00p 102.00p 24515
17/12/2025 106.50p 107.30p 105.45p 106.50p 29563
16/12/2025 106.50p 108.00p 105.10p 106.50p 21708
15/12/2025 107.00p 108.00p 105.00p 106.50p 18872
12/12/2025 109.00p 109.63p 105.00p 107.00p 111346
11/12/2025 109.50p 110.25p 108.04p 109.00p 22011
10/12/2025 110.00p 111.48p 109.00p 109.50p 16586
09/12/2025 109.00p 112.00p 109.00p 110.00p 32007
08/12/2025 108.50p 110.00p 107.24p 110.00p 234558
05/12/2025 110.00p 111.00p 107.00p 108.50p 47962
04/12/2025 107.50p 114.00p 106.55p 110.00p 158337
03/12/2025 98.00p 109.04p 98.00p 104.00p 79263
02/12/2025 98.00p 99.45p 96.00p 98.00p 72524
01/12/2025 100.50p 103.00p 96.48p 98.00p 210747
28/11/2025 93.50p 96.00p 93.31p 94.00p 40486
27/11/2025 93.50p 95.95p 92.25p 93.50p 19301
26/11/2025 93.50p 95.70p 92.25p 93.50p 42467
25/11/2025 92.00p 98.00p 92.00p 93.50p 119316
24/11/2025 92.00p 94.00p 90.55p 92.00p 53339
21/11/2025 94.00p 94.40p 90.35p 92.00p 82883
20/11/2025 92.50p 97.00p 91.60p 95.00p 103724
19/11/2025 87.50p 97.00p 87.50p 92.50p 134637
18/11/2025 87.50p 90.00p 86.00p 87.50p 60274
17/11/2025 87.50p 89.99p 87.50p 87.50p 24093
14/11/2025 88.50p 89.25p 86.22p 87.50p 71452
13/11/2025 87.50p 90.00p 87.32p 88.50p 29534
12/11/2025 87.00p 89.00p 86.00p 87.50p 73851
11/11/2025 87.00p 89.00p 86.75p 87.00p 36935
10/11/2025 82.00p 89.75p 82.00p 87.00p 168312
07/11/2025 81.00p 81.44p 80.50p 81.00p 30463
06/11/2025 81.00p 81.45p 80.50p 81.00p 24998
05/11/2025 81.00p 81.64p 80.01p 81.00p 17319
04/11/2025 83.00p 83.00p 80.12p 81.00p 70462
03/11/2025 83.00p 83.87p 82.31p 83.00p 70654
31/10/2025 83.00p 83.10p 82.25p 83.00p 118288
30/10/2025 83.00p 83.00p 82.00p 83.00p 62946
29/10/2025 83.00p 83.00p 82.23p 83.00p 30752
28/10/2025 83.00p 84.00p 82.21p 83.00p 10455
27/10/2025 83.00p 83.30p 82.16p 83.00p 12676
24/10/2025 83.00p 83.00p 82.68p 83.00p 52162
23/10/2025 83.50p 83.84p 82.00p 83.00p 57011
22/10/2025 83.50p 84.80p 82.21p 83.50p 14514
21/10/2025 80.50p 86.22p 80.50p 83.50p 132021
20/10/2025 78.50p 80.50p 77.12p 80.50p 85453
17/10/2025 79.50p 80.00p 77.10p 78.50p 231834
16/10/2025 84.00p 84.00p 78.00p 80.00p 85973
15/10/2025 91.50p 91.50p 83.00p 84.00p 88837
14/10/2025 92.50p 93.00p 90.00p 90.00p 56861
13/10/2025 92.50p 93.93p 91.75p 92.50p 91046
10/10/2025 92.50p 93.89p 91.88p 92.50p 24008
09/10/2025 94.00p 95.75p 91.75p 92.50p 81200
08/10/2025 98.00p 98.00p 93.00p 94.00p 85325
07/10/2025 94.00p 98.20p 94.00p 98.00p 105714
06/10/2025 94.00p 96.90p 94.00p 94.00p 51198
03/10/2025 94.00p 95.92p 93.44p 94.00p 11487
02/10/2025 91.00p 95.90p 90.00p 94.00p 50923
01/10/2025 96.00p 97.00p 90.50p 91.00p 107138
30/09/2025 98.50p 98.50p 95.31p 96.00p 37556
29/09/2025 98.50p 100.00p 96.31p 98.50p 35849
26/09/2025 99.00p 100.00p 96.00p 98.50p 137616
25/09/2025 93.50p 99.85p 92.00p 98.50p 179053
24/09/2025 91.00p 91.89p 91.00p 91.50p 9315
23/09/2025 91.00p 92.00p 90.90p 91.00p 20995
22/09/2025 88.00p 91.00p 86.22p 91.00p 132647
19/09/2025 86.00p 90.00p 84.55p 88.00p 116784
18/09/2025 82.00p 87.60p 81.35p 86.00p 144066
17/09/2025 82.00p 83.56p 81.00p 82.00p 68018
16/09/2025 73.50p 76.50p 73.50p 82.00p 50570
15/09/2025 73.50p 78.00p 73.47p 76.50p 115332
12/09/2025 73.50p 74.00p 73.47p 73.50p 45640
11/09/2025 73.00p 73.50p 73.00p 73.50p 5450
10/09/2025 73.00p 74.00p 72.20p 73.50p 165054
09/09/2025 73.50p 73.50p 72.00p 73.00p 15993
08/09/2025 73.50p 73.50p 73.00p 73.50p 82438
05/09/2025 73.50p 73.50p 73.00p 73.50p 9985
04/09/2025 73.50p 73.50p 73.23p 73.50p 11719
03/09/2025 73.50p 73.95p 73.20p 73.50p 18395
02/09/2025 73.50p 73.50p 73.00p 73.50p 37142
01/09/2025 73.50p 73.97p 73.34p 73.50p 4392
29/08/2025 73.50p 73.65p 73.27p 73.50p 3179
28/08/2025 73.50p 73.50p 73.28p 73.50p 1794
27/08/2025 73.50p 73.97p 73.25p 73.50p 4237
26/08/2025 73.50p 73.67p 73.27p 73.50p 7039
22/08/2025 73.50p 73.97p 73.25p 73.50p 3693
21/08/2025 73.50p 73.70p 73.10p 73.50p 74338
20/08/2025 73.50p 74.00p 73.20p 73.50p 219373
19/08/2025 73.50p 74.00p 73.00p 73.50p 78429
18/08/2025 73.50p 74.00p 73.41p 73.50p 14571
15/08/2025 73.50p 73.94p 73.36p 73.50p 35087
14/08/2025 73.50p 73.90p 73.00p 73.50p 45646
13/08/2025 74.00p 74.00p 73.10p 73.50p 11832
12/08/2025 74.00p 74.48p 73.25p 74.00p 24709
11/08/2025 74.00p 74.90p 73.32p 74.00p 18168
08/08/2025 74.00p 75.00p 74.00p 74.00p 79607
07/08/2025 74.50p 76.00p 73.85p 74.00p 62281
06/08/2025 74.50p 75.44p 73.50p 74.50p 35819
05/08/2025 74.50p 75.50p 74.50p 74.50p 36735
04/08/2025 74.50p 76.00p 73.85p 74.50p 67150
01/08/2025 75.50p 76.00p 73.77p 74.50p 8082
31/07/2025 76.50p 80.00p 73.31p 75.50p 24759
30/07/2025 77.50p 79.20p 76.50p 76.50p 36245
29/07/2025 77.50p 80.00p 75.22p 77.50p 3518
28/07/2025 76.00p 80.25p 76.00p 77.50p 70186
25/07/2025 76.50p 76.65p 75.17p 76.00p 45122
24/07/2025 77.50p 78.40p 76.21p 76.50p 71095
23/07/2025 77.00p 79.68p 76.60p 77.50p 64622
22/07/2025 77.00p 77.66p 76.53p 77.00p 10217
21/07/2025 80.50p 81.99p 76.50p 77.00p 91063
18/07/2025 74.00p 81.99p 73.40p 80.50p 155636
17/07/2025 76.50p 76.50p 72.60p 74.00p 147296
16/07/2025 69.00p 78.12p 69.00p 76.50p 229466
15/07/2025 61.50p 73.96p 61.50p 69.00p 803537
14/07/2025 57.50p 63.00p 56.75p 61.50p 495866
11/07/2025 59.00p 59.88p 55.55p 57.00p 58049
10/07/2025 60.00p 61.00p 58.60p 59.00p 14188
09/07/2025 60.00p 61.00p 58.04p 60.00p 5763
08/07/2025 60.00p 60.00p 58.55p 60.00p 10256
07/07/2025 60.00p 60.10p 60.00p 60.00p 10000
04/07/2025 60.00p 60.45p 58.55p 60.00p 2036
03/07/2025 60.00p 60.55p 58.55p 60.00p 10324
02/07/2025 61.50p 61.50p 58.31p 60.00p 163783
01/07/2025 61.50p 61.90p 60.25p 61.50p 134289
30/06/2025 61.50p 62.82p 60.06p 61.50p 43339
27/06/2025 61.50p 62.90p 60.66p 61.50p 28007
26/06/2025 62.00p 62.75p 60.50p 61.50p 43534
25/06/2025 62.00p 62.94p 60.00p 62.00p 30039
24/06/2025 62.00p 62.00p 61.00p 62.00p 13051
23/06/2025 62.00p 62.00p 61.04p 62.00p 9297
20/06/2025 61.50p 62.00p 60.90p 62.00p 15069
19/06/2025 61.50p 62.91p 60.00p 61.50p 161002
18/06/2025 61.50p 62.14p 61.20p 61.50p 6727
17/06/2025 61.50p 62.24p 61.40p 61.50p 11116
16/06/2025 61.50p 62.25p 61.20p 61.50p 34820
13/06/2025 63.00p 63.00p 61.20p 61.50p 75672
12/06/2025 63.00p 63.00p 61.50p 63.00p 3178
11/06/2025 63.00p 64.00p 62.00p 63.00p 100600
10/06/2025 63.00p 64.00p 62.00p 63.00p 108815
09/06/2025 63.00p 64.00p 61.57p 63.00p 84427
06/06/2025 62.50p 64.00p 61.50p 63.00p 125435
05/06/2025 62.00p 63.20p 61.00p 62.50p 24511
04/06/2025 61.00p 63.00p 60.35p 62.00p 107737
03/06/2025 61.00p 61.60p 60.00p 61.00p 9780
02/06/2025 61.00p 61.60p 60.05p 61.00p 2630
30/05/2025 61.00p 62.00p 60.01p 61.00p 14656
29/05/2025 61.00p 62.00p 60.07p 61.00p 130187
28/05/2025 61.00p 61.30p 60.04p 61.00p 33483
27/05/2025 61.50p 63.00p 60.00p 61.00p 19138
23/05/2025 61.50p 62.29p 60.30p 61.50p 2623
22/05/2025 62.50p 65.00p 60.75p 61.50p 15326
21/05/2025 62.50p 62.80p 60.00p 62.50p 36025
20/05/2025 62.50p 65.00p 60.50p 62.50p 9552
19/05/2025 62.50p 62.90p 61.44p 62.50p 15474
16/05/2025 62.50p 65.00p 61.50p 62.50p 2093227
15/05/2025 62.50p 63.00p 60.00p 62.50p 70045
14/05/2025 62.50p 65.00p 60.66p 62.50p 12070
13/05/2025 62.50p 65.00p 60.00p 62.50p 380301
12/05/2025 62.50p 65.00p 60.00p 62.50p 15302
09/05/2025 62.50p 62.90p 61.11p 62.50p 38558
08/05/2025 65.00p 66.80p 63.00p 64.00p 44101
07/05/2025 65.00p 66.80p 63.00p 65.00p 15502
06/05/2025 66.00p 67.00p 63.00p 65.00p 18683
02/05/2025 69.50p 69.50p 65.00p 66.00p 96116
01/05/2025 69.50p 69.50p 67.00p 69.50p 117637
30/04/2025 69.50p 70.20p 67.00p 69.50p 65148
29/04/2025 72.00p 72.00p 67.50p 69.50p 530799
28/04/2025 65.00p 72.97p 65.00p 72.00p 80003
25/04/2025 60.50p 67.00p 60.50p 65.00p 119521
24/04/2025 52.50p 62.90p 52.11p 60.00p 221752
23/04/2025 53.50p 54.80p 52.88p 53.50p 14031
22/04/2025 53.50p 54.85p 53.00p 53.50p 29169
17/04/2025 52.50p 53.50p 52.00p 53.50p 22958
16/04/2025 53.50p 53.90p 52.00p 53.50p 42312
15/04/2025 53.50p 54.00p 53.11p 53.50p 12736
14/04/2025 52.50p 54.60p 52.00p 53.50p 12136
11/04/2025 52.50p 55.00p 51.75p 52.50p 38584
10/04/2025 52.50p 55.00p 51.75p 52.50p 27831
09/04/2025 51.50p 52.00p 50.27p 51.50p 48127
08/04/2025 52.50p 53.75p 50.25p 51.50p 53479
07/04/2025 52.50p 53.90p 50.00p 52.50p 20427
04/04/2025 53.50p 54.00p 51.75p 52.50p 138283
03/04/2025 54.50p 56.00p 53.50p 53.50p 4000
02/04/2025 54.50p 55.90p 53.00p 54.50p 18642
01/04/2025 53.50p 55.82p 52.45p 54.50p 94138
31/03/2025 58.00p 60.00p 53.50p 53.50p 35137
28/03/2025 58.50p 58.50p 56.00p 58.00p 26322
27/03/2025 58.50p 58.50p 56.00p 58.50p 25749
26/03/2025 59.00p 59.00p 57.20p 58.50p 7789
25/03/2025 58.50p 59.75p 57.00p 59.00p 110307
24/03/2025 58.50p 60.00p 58.26p 58.50p 25162
21/03/2025 58.50p 60.90p 58.15p 58.50p 49778
20/03/2025 58.50p 60.25p 57.80p 58.50p 37669
19/03/2025 58.50p 60.75p 56.50p 58.50p 183843
18/03/2025 57.50p 61.00p 57.50p 58.50p 58461
17/03/2025 55.50p 59.95p 55.20p 57.50p 542651
14/03/2025 55.50p 57.95p 55.00p 55.50p 36424
13/03/2025 54.00p 59.00p 52.00p 55.50p 179449

*Close Price adjusted for both dividends and splits