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
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
16/07/2018 518.00p 521.00p 512.00p 518.00p 49742
13/07/2018 518.00p 522.00p 512.00p 518.00p 8634
12/07/2018 522.00p 522.00p 518.00p 518.00p 13750
11/07/2018 530.00p 534.00p 520.00p 522.00p 42047
10/07/2018 545.00p 545.00p 520.20p 530.00p 9938
09/07/2018 545.00p 545.00p 531.00p 545.00p 7873
06/07/2018 545.00p 545.00p 531.00p 545.00p 10489
05/07/2018 545.00p 545.00p 531.00p 545.00p 4338
04/07/2018 545.00p 545.00p 530.00p 545.00p 10487
03/07/2018 545.00p 547.50p 530.00p 545.00p 38807
02/07/2018 545.00p 555.00p 530.00p 545.00p 253940
29/06/2018 520.00p 550.00p 500.00p 535.00p 4300
28/06/2018 520.00p 530.00p 510.00p 520.00p 28114
27/06/2018 520.00p 530.00p 516.60p 520.00p 17503
26/06/2018 520.00p 529.00p 515.00p 518.00p 50548
25/06/2018 515.00p 521.02p 505.70p 520.00p 126208
22/06/2018 517.00p 525.00p 492.00p 492.00p 198562
21/06/2018 517.00p 519.34p 504.00p 517.00p 47479
20/06/2018 517.00p 530.00p 505.00p 517.00p 41937
19/06/2018 539.00p 539.00p 505.00p 517.00p 63508
18/06/2018 532.00p 537.08p 528.40p 534.00p 107705
15/06/2018 534.00p 534.00p 528.40p 532.00p 19986
14/06/2018 540.00p 545.00p 530.00p 535.00p 5655
13/06/2018 540.00p 540.00p 530.00p 540.00p 47348
12/06/2018 540.00p 550.00p 530.20p 540.00p 549
11/06/2018 540.00p 550.00p 533.00p 540.00p 2361
08/06/2018 540.00p 541.20p 531.00p 540.00p 139259
07/06/2018 540.00p 543.40p 540.00p 540.00p 7125
06/06/2018 540.00p 550.00p 530.20p 540.00p 8544
05/06/2018 540.00p 548.00p 530.00p 540.00p 76150
04/06/2018 540.00p 548.00p 530.00p 540.00p 27348
01/06/2018 549.00p 558.75p 538.00p 540.00p 106975
31/05/2018 549.00p 560.00p 538.00p 549.00p 45738
30/05/2018 549.00p 549.00p 538.00p 549.00p 14918
29/05/2018 549.00p 549.00p 538.00p 549.00p 2579
25/05/2018 549.00p 550.00p 538.00p 549.00p 24470
24/05/2018 549.00p 550.00p 538.00p 549.00p 38240
23/05/2018 559.00p 559.00p 538.00p 549.00p 45619
22/05/2018 569.00p 572.00p 550.20p 559.00p 108255
21/05/2018 575.00p 575.00p 566.20p 569.00p 43933
18/05/2018 579.00p 579.00p 566.00p 575.00p 57594
17/05/2018 581.00p 581.00p 574.00p 579.00p 5732
16/05/2018 581.00p 581.00p 574.00p 581.00p 3573
15/05/2018 581.00p 581.00p 574.00p 581.00p 4535
14/05/2018 581.00p 581.00p 574.00p 581.00p 5367
11/05/2018 579.00p 585.00p 576.90p 581.00p 85839
10/05/2018 577.00p 579.00p 567.10p 579.00p 3088
09/05/2018 577.00p 578.50p 567.10p 577.00p 8179
08/05/2018 579.00p 579.90p 567.10p 577.00p 2849
04/05/2018 577.00p 581.87p 571.00p 579.00p 91538
03/05/2018 577.00p 581.00p 571.00p 577.00p 24905
02/05/2018 577.00p 581.84p 571.00p 577.00p 8311
01/05/2018 579.00p 584.40p 571.00p 577.00p 10106
30/04/2018 577.00p 588.00p 570.00p 579.00p 30445
27/04/2018 577.00p 587.78p 570.00p 577.00p 1116548
26/04/2018 577.00p 583.60p 566.00p 577.00p 28162
25/04/2018 577.00p 583.60p 568.00p 577.00p 12434
24/04/2018 577.00p 577.00p 566.00p 577.00p 103404
23/04/2018 577.00p 585.73p 568.00p 577.00p 8051
20/04/2018 560.00p 585.80p 560.00p 577.00p 232098
19/04/2018 545.00p 566.00p 538.00p 560.00p 393494
18/04/2018 545.00p 545.00p 544.00p 545.00p 36582
17/04/2018 545.00p 547.50p 534.00p 545.00p 18997
16/04/2018 545.00p 548.74p 538.00p 545.00p 43871
13/04/2018 545.00p 550.00p 534.00p 545.00p 11687
12/04/2018 545.00p 550.28p 545.00p 545.00p 4029
11/04/2018 548.00p 551.80p 542.00p 545.00p 106064
10/04/2018 545.00p 555.00p 541.00p 548.00p 27685
09/04/2018 545.00p 556.00p 539.00p 545.00p 126118
06/04/2018 539.00p 556.00p 539.00p 545.00p 18942
05/04/2018 539.00p 549.80p 528.00p 539.00p 16038
04/04/2018 539.00p 549.00p 535.00p 539.00p 239910
03/04/2018 533.00p 540.00p 528.00p 539.00p 34300
29/03/2018 552.00p 552.00p 528.00p 531.00p 124072
28/03/2018 553.00p 556.80p 546.00p 552.00p 34909
27/03/2018 557.00p 560.00p 535.00p 553.00p 52800
26/03/2018 560.00p 563.00p 546.22p 557.00p 13981
23/03/2018 560.00p 570.00p 551.00p 560.00p 31980
22/03/2018 560.00p 564.00p 550.20p 560.00p 45228
21/03/2018 560.00p 565.00p 550.20p 560.00p 12721
20/03/2018 560.00p 565.00p 550.20p 560.00p 11672
19/03/2018 560.00p 565.00p 554.98p 560.00p 12842
16/03/2018 560.00p 562.00p 555.00p 560.00p 5225
15/03/2018 560.00p 562.00p 553.00p 560.00p 24586
14/03/2018 560.00p 562.00p 553.50p 560.00p 6837
13/03/2018 560.00p 562.00p 550.00p 560.00p 21229
12/03/2018 560.00p 562.00p 550.00p 560.00p 15834
09/03/2018 560.00p 562.00p 553.00p 560.00p 2330
08/03/2018 560.00p 565.58p 553.00p 560.00p 25514
07/03/2018 560.00p 565.00p 553.00p 560.00p 40147
06/03/2018 560.00p 562.49p 553.00p 560.00p 2202
05/03/2018 560.00p 569.00p 550.00p 560.00p 134334
02/03/2018 560.00p 565.00p 553.00p 560.00p 5568
01/03/2018 560.00p 570.00p 550.00p 560.00p 56736
28/02/2018 520.00p 569.80p 520.00p 560.00p 234870
27/02/2018 520.00p 529.80p 518.00p 520.00p 11448
26/02/2018 520.00p 529.80p 518.00p 520.00p 2339

*Close Price adjusted for both dividends and splits