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
30/04/2019 410.00p 420.00p 400.00p 410.00p 42954
29/04/2019 410.00p 420.00p 410.00p 410.00p 32104
26/04/2019 410.00p 417.00p 405.00p 410.00p 6769
25/04/2019 410.00p 418.00p 401.00p 410.00p 16269
24/04/2019 410.00p 417.82p 401.00p 410.00p 338554
23/04/2019 415.00p 418.99p 400.00p 410.00p 135734
18/04/2019 415.00p 418.99p 406.00p 415.00p 108117
17/04/2019 415.00p 427.00p 405.00p 415.00p 170789
16/04/2019 415.00p 425.00p 405.00p 415.00p 26799
15/04/2019 415.00p 428.00p 405.00p 410.00p 14822
12/04/2019 415.00p 430.00p 415.00p 415.00p 31928
11/04/2019 410.00p 430.00p 405.00p 415.00p 17593
10/04/2019 430.00p 430.00p 410.00p 410.00p 29730
09/04/2019 430.00p 433.90p 422.51p 430.00p 27617
08/04/2019 430.00p 437.49p 420.00p 430.00p 47733
05/04/2019 430.00p 436.00p 420.00p 430.00p 19225
04/04/2019 445.00p 445.00p 421.00p 430.00p 31390
03/04/2019 440.00p 460.00p 430.00p 445.00p 19101
02/04/2019 440.00p 450.00p 430.00p 440.00p 95104
01/04/2019 440.00p 445.00p 430.00p 440.00p 16966
29/03/2019 445.00p 453.00p 432.00p 440.00p 51114
28/03/2019 445.00p 450.00p 430.00p 445.00p 60624
27/03/2019 445.00p 458.00p 430.00p 445.00p 50997
26/03/2019 445.00p 454.00p 433.00p 445.00p 20713
25/03/2019 445.00p 460.00p 435.00p 445.00p 20767
22/03/2019 445.00p 460.00p 430.00p 445.00p 82350
21/03/2019 445.00p 455.00p 435.10p 445.00p 31150
20/03/2019 445.00p 455.00p 441.00p 445.00p 24328
19/03/2019 445.00p 458.00p 433.00p 445.00p 40063
18/03/2019 457.50p 465.00p 445.00p 445.00p 17613
15/03/2019 460.00p 467.00p 450.00p 457.50p 19159
14/03/2019 460.00p 468.00p 456.20p 460.00p 3581
13/03/2019 460.00p 469.00p 456.00p 460.00p 10375
12/03/2019 460.00p 467.72p 453.00p 460.00p 18352
11/03/2019 465.00p 470.00p 456.00p 460.00p 75553
08/03/2019 460.00p 470.00p 455.10p 465.00p 394897
07/03/2019 460.00p 465.00p 455.00p 460.00p 11365
06/03/2019 460.00p 465.00p 455.00p 460.00p 9490
05/03/2019 460.00p 465.00p 455.00p 460.00p 6587
04/03/2019 455.00p 470.00p 445.00p 455.00p 5958
01/03/2019 455.00p 457.49p 450.00p 455.00p 2705
28/02/2019 455.50p 466.00p 442.00p 455.00p 33753
27/02/2019 460.00p 460.00p 450.00p 460.00p 730
26/02/2019 460.00p 466.88p 450.00p 460.00p 6298
25/02/2019 460.00p 460.00p 451.50p 460.00p 600
22/02/2019 460.00p 470.00p 450.00p 460.00p 15622
21/02/2019 460.00p 462.49p 460.00p 460.00p 1081
20/02/2019 460.00p 470.00p 455.00p 460.00p 25863
19/02/2019 460.00p 464.75p 450.00p 460.00p 244488
18/02/2019 460.00p 465.00p 451.00p 460.00p 8529
15/02/2019 465.00p 470.00p 450.00p 460.00p 25140
14/02/2019 475.00p 479.20p 455.00p 465.00p 29078
13/02/2019 475.00p 480.00p 461.50p 475.00p 14915
12/02/2019 475.00p 479.49p 460.00p 475.00p 6016
11/02/2019 485.00p 486.80p 465.00p 475.00p 41068
08/02/2019 485.00p 500.00p 470.00p 485.00p 32252
07/02/2019 485.00p 500.00p 475.00p 485.00p 127771
06/02/2019 475.00p 500.00p 475.00p 485.00p 71920
05/02/2019 465.00p 480.00p 440.00p 475.00p 20791
04/02/2019 475.00p 475.00p 465.00p 465.00p 1216
01/02/2019 475.00p 480.00p 473.20p 475.00p 25252
31/01/2019 460.00p 480.00p 460.00p 475.00p 87525
30/01/2019 455.00p 470.00p 445.00p 460.00p 26876
29/01/2019 455.00p 455.00p 440.00p 455.00p 178166
28/01/2019 455.00p 467.00p 445.50p 455.00p 2150
25/01/2019 455.00p 469.00p 445.00p 455.00p 6766
24/01/2019 470.00p 470.00p 455.00p 455.00p 6802
23/01/2019 475.00p 475.00p 462.00p 470.00p 44946
22/01/2019 475.00p 475.00p 460.00p 475.00p 186887
21/01/2019 475.00p 485.00p 455.00p 475.00p 100082
18/01/2019 455.00p 480.00p 445.00p 475.00p 21467
17/01/2019 450.00p 470.00p 445.00p 455.00p 6836
16/01/2019 450.00p 460.00p 445.00p 450.00p 9799
15/01/2019 450.00p 455.00p 440.00p 450.00p 147377
14/01/2019 430.00p 460.00p 430.00p 450.00p 4547
11/01/2019 412.50p 440.00p 412.50p 430.00p 18311
10/01/2019 405.00p 425.00p 392.00p 412.50p 19003
09/01/2019 405.00p 420.00p 392.00p 405.00p 4877
08/01/2019 410.00p 412.00p 395.00p 405.00p 162752
07/01/2019 410.00p 413.40p 400.00p 410.00p 16284
04/01/2019 410.00p 413.40p 410.00p 410.00p 97083
03/01/2019 415.00p 417.00p 400.00p 410.00p 8512
02/01/2019 410.00p 430.00p 405.00p 415.00p 8704
31/12/2018 410.00p 415.00p 410.00p 410.00p 8000
28/12/2018 405.00p 410.00p 405.00p 407.50p 3067
27/12/2018 392.50p 410.00p 385.00p 405.00p 10019
24/12/2018 390.50p 405.00p 390.50p 392.50p 3442
21/12/2018 385.00p 401.00p 382.00p 390.50p 31424
20/12/2018 385.00p 390.00p 380.00p 385.00p 366782
19/12/2018 392.50p 392.50p 380.00p 390.00p 22369
18/12/2018 402.50p 402.50p 390.00p 395.00p 62906
17/12/2018 402.50p 410.00p 395.00p 402.50p 27985
14/12/2018 402.50p 410.00p 397.00p 402.50p 111043
13/12/2018 402.50p 402.50p 395.00p 402.50p 63097
12/12/2018 407.50p 410.00p 395.00p 402.50p 231424
11/12/2018 407.50p 415.00p 395.00p 407.50p 127620
10/12/2018 430.00p 430.00p 395.00p 407.50p 61597
07/12/2018 440.00p 450.00p 411.00p 425.00p 23823
06/12/2018 442.50p 447.00p 430.00p 440.00p 8693
05/12/2018 447.50p 447.50p 430.00p 442.50p 5191
04/12/2018 450.00p 450.00p 435.00p 447.50p 12019
03/12/2018 450.00p 452.49p 440.00p 450.00p 54419
30/11/2018 447.50p 447.90p 435.11p 447.50p 6303
29/11/2018 447.50p 448.00p 435.11p 447.50p 40142
28/11/2018 442.50p 447.50p 440.00p 447.50p 30676
27/11/2018 447.50p 447.50p 435.00p 442.50p 30669
26/11/2018 452.50p 452.50p 435.00p 447.50p 20433
23/11/2018 455.00p 455.00p 440.00p 452.50p 20977
22/11/2018 455.00p 455.00p 445.00p 455.00p 14520
21/11/2018 455.00p 468.00p 441.00p 455.00p 33542
20/11/2018 455.00p 462.49p 440.00p 455.00p 109644
19/11/2018 455.00p 466.00p 447.00p 455.00p 8044
16/11/2018 455.00p 466.00p 447.00p 455.00p 745
15/11/2018 455.00p 466.88p 446.60p 455.00p 2447
14/11/2018 455.00p 467.49p 444.00p 455.00p 2380
13/11/2018 460.00p 470.00p 444.00p 455.00p 12552
12/11/2018 455.00p 469.40p 440.00p 460.00p 16859
09/11/2018 445.00p 470.00p 437.20p 455.00p 186998
08/11/2018 410.00p 450.00p 409.00p 440.00p 50428
07/11/2018 376.50p 415.00p 372.00p 407.50p 617152
06/11/2018 369.50p 369.50p 360.70p 367.00p 6151
05/11/2018 382.50p 382.50p 365.00p 369.50p 21039
02/11/2018 382.50p 382.50p 377.00p 382.50p 20364
01/11/2018 382.50p 382.50p 375.00p 382.50p 86431
31/10/2018 380.00p 385.00p 375.00p 382.50p 225062
30/10/2018 385.00p 385.00p 370.00p 380.00p 18338
29/10/2018 390.00p 390.00p 380.00p 385.00p 37284
26/10/2018 385.00p 393.50p 380.00p 390.00p 13012
25/10/2018 385.00p 390.00p 380.00p 390.00p 10395
24/10/2018 382.50p 388.80p 378.00p 385.00p 13562
23/10/2018 395.00p 395.00p 360.00p 380.00p 20713
22/10/2018 395.00p 395.00p 380.00p 395.00p 11848
19/10/2018 395.00p 395.00p 380.00p 395.00p 17940
18/10/2018 400.00p 400.00p 380.00p 395.00p 26719
17/10/2018 400.00p 400.00p 390.00p 400.00p 27184
16/10/2018 400.00p 400.00p 400.00p 400.00p 6096
15/10/2018 400.00p 409.00p 392.00p 400.00p 12559
12/10/2018 395.00p 400.07p 385.00p 400.00p 30932
11/10/2018 442.50p 442.50p 380.00p 395.00p 750941
10/10/2018 455.00p 459.00p 435.00p 442.50p 15036
09/10/2018 472.50p 472.50p 445.00p 455.00p 19440
08/10/2018 480.00p 482.90p 465.00p 472.50p 5812
05/10/2018 480.00p 484.00p 470.00p 480.00p 11378
04/10/2018 480.00p 484.00p 470.00p 480.00p 5876
03/10/2018 480.00p 484.00p 470.00p 480.00p 9736
02/10/2018 480.00p 485.00p 470.00p 480.00p 22778
01/10/2018 490.00p 490.00p 472.10p 480.00p 38200
28/09/2018 490.00p 490.00p 480.00p 490.00p 4100
27/09/2018 490.00p 495.00p 480.00p 490.00p 16077
26/09/2018 485.00p 490.00p 480.00p 490.00p 33427
25/09/2018 485.00p 488.00p 480.00p 485.00p 2908
24/09/2018 485.00p 490.00p 480.00p 485.00p 64274
21/09/2018 485.00p 488.00p 480.50p 485.00p 4964
20/09/2018 485.00p 490.00p 480.00p 485.00p 47578
19/09/2018 490.00p 490.00p 480.00p 485.00p 6077
18/09/2018 490.00p 490.00p 480.00p 490.00p 4050
17/09/2018 490.00p 494.00p 480.00p 490.00p 24293
14/09/2018 500.00p 500.00p 480.00p 490.00p 9916
13/09/2018 500.00p 505.00p 490.00p 500.00p 4286
12/09/2018 500.00p 500.00p 498.00p 500.00p 12619
11/09/2018 500.00p 500.00p 490.00p 500.00p 1589
10/09/2018 500.00p 500.00p 490.00p 500.00p 2180
07/09/2018 500.00p 500.00p 490.00p 500.00p 20987
06/09/2018 510.00p 510.00p 490.00p 500.00p 4572
05/09/2018 510.00p 511.20p 500.00p 510.00p 9551
04/09/2018 516.00p 518.00p 500.00p 510.00p 102450
03/09/2018 520.00p 525.00p 512.00p 520.00p 15039
31/08/2018 505.00p 530.00p 500.00p 520.00p 41050
30/08/2018 505.00p 520.00p 495.51p 505.00p 110307
29/08/2018 505.00p 520.00p 490.00p 505.00p 126910
28/08/2018 510.00p 518.00p 492.00p 505.00p 157490
24/08/2018 500.00p 505.00p 500.00p 505.00p 3175
23/08/2018 490.00p 510.00p 485.00p 500.00p 64208
22/08/2018 480.00p 499.00p 480.00p 490.00p 8829
21/08/2018 453.00p 480.00p 450.05p 480.00p 119305
20/08/2018 462.50p 462.50p 450.00p 453.00p 28137
17/08/2018 462.50p 462.50p 455.00p 462.50p 10712
16/08/2018 462.50p 470.00p 455.00p 462.50p 23477
15/08/2018 463.50p 463.50p 455.00p 462.50p 13388
14/08/2018 463.50p 470.00p 455.00p 463.50p 21511
13/08/2018 463.50p 465.00p 455.00p 463.50p 4501
10/08/2018 461.00p 470.00p 455.00p 463.50p 30488
09/08/2018 482.00p 482.00p 450.00p 461.00p 82632
08/08/2018 481.00p 482.00p 480.00p 482.00p 17499
07/08/2018 485.00p 485.00p 480.00p 481.00p 166699
06/08/2018 495.00p 495.00p 480.00p 485.00p 17802
03/08/2018 495.00p 495.00p 490.20p 495.00p 22518
02/08/2018 500.00p 500.00p 490.00p 495.00p 18043
01/08/2018 500.00p 504.00p 485.00p 500.00p 35408
31/07/2018 497.50p 510.00p 493.68p 500.00p 45670
30/07/2018 495.00p 510.00p 480.00p 497.50p 60103
27/07/2018 500.00p 510.00p 486.60p 495.00p 7931
26/07/2018 500.00p 510.00p 490.00p 500.00p 5290
25/07/2018 505.00p 505.00p 490.00p 500.00p 99572
24/07/2018 513.00p 518.00p 500.00p 505.00p 27067
23/07/2018 513.00p 515.99p 509.08p 513.00p 4585
20/07/2018 513.00p 516.00p 506.00p 513.00p 11865
19/07/2018 513.00p 520.00p 507.00p 513.00p 137547
18/07/2018 505.00p 514.00p 503.83p 513.00p 136963
17/07/2018 521.00p 521.00p 501.00p 505.00p 214399

*Close Price adjusted for both dividends and splits