Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
ECO Animal Health Group (EAH) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/02/2018 | 520.00p | 528.00p | 517.00p | 520.00p | 14877 |
| 22/02/2018 | 525.00p | 525.00p | 510.00p | 520.00p | 23138 |
| 21/02/2018 | 525.00p | 539.00p | 512.00p | 525.00p | 8682 |
| 20/02/2018 | 520.00p | 540.00p | 517.80p | 525.00p | 6977 |
| 19/02/2018 | 520.00p | 530.00p | 512.00p | 520.00p | 6150 |
| 16/02/2018 | 515.00p | 530.00p | 510.00p | 520.00p | 24418 |
| 15/02/2018 | 530.00p | 532.40p | 510.00p | 515.00p | 107240 |
| 14/02/2018 | 530.00p | 533.90p | 522.00p | 530.00p | 14591 |
| 13/02/2018 | 530.00p | 533.90p | 522.00p | 530.00p | 2077 |
| 12/02/2018 | 520.00p | 534.60p | 520.00p | 530.00p | 6308 |
| 09/02/2018 | 530.00p | 530.00p | 512.51p | 520.00p | 13619 |
| 08/02/2018 | 538.00p | 540.00p | 520.70p | 530.00p | 8789 |
| 07/02/2018 | 538.00p | 540.00p | 531.00p | 538.00p | 27378 |
| 06/02/2018 | 530.00p | 549.00p | 521.00p | 538.00p | 120886 |
| 05/02/2018 | 570.00p | 570.00p | 540.00p | 555.00p | 13349 |
| 02/02/2018 | 565.00p | 570.00p | 560.00p | 570.00p | 8842 |
| 01/02/2018 | 570.00p | 570.00p | 560.00p | 570.00p | 2028 |
| 31/01/2018 | 575.00p | 575.00p | 560.00p | 570.00p | 25390 |
| 30/01/2018 | 575.00p | 575.00p | 561.00p | 575.00p | 19536 |
| 29/01/2018 | 575.00p | 578.00p | 560.00p | 575.00p | 23095 |
| 26/01/2018 | 580.00p | 580.00p | 562.51p | 575.00p | 11409 |
| 25/01/2018 | 580.00p | 590.00p | 570.00p | 580.00p | 13663 |
| 24/01/2018 | 580.00p | 580.00p | 578.90p | 580.00p | 5691 |
| 23/01/2018 | 580.00p | 580.00p | 570.00p | 580.00p | 127532 |
| 22/01/2018 | 580.00p | 589.00p | 570.00p | 580.00p | 46538 |
| 19/01/2018 | 585.00p | 585.00p | 570.00p | 575.00p | 24521 |
| 18/01/2018 | 590.00p | 595.00p | 580.00p | 585.00p | 5920 |
| 17/01/2018 | 600.00p | 601.00p | 580.10p | 590.00p | 11051 |
| 16/01/2018 | 600.00p | 602.00p | 590.00p | 600.00p | 16806 |
| 15/01/2018 | 600.00p | 604.00p | 595.00p | 600.00p | 6301 |
| 12/01/2018 | 600.00p | 604.00p | 600.00p | 600.00p | 9478 |
| 11/01/2018 | 600.00p | 610.00p | 600.00p | 600.00p | 14719 |
| 10/01/2018 | 600.00p | 605.00p | 600.00p | 600.00p | 27585 |
| 09/01/2018 | 600.00p | 605.00p | 597.40p | 600.00p | 1056 |
| 08/01/2018 | 600.00p | 610.00p | 595.10p | 600.00p | 111381 |
| 05/01/2018 | 600.00p | 606.75p | 590.00p | 600.00p | 118754 |
| 04/01/2018 | 600.00p | 600.00p | 597.65p | 600.00p | 350 |
| 03/01/2018 | 600.00p | 607.00p | 597.55p | 600.00p | 16238 |
| 02/01/2018 | 600.00p | 608.00p | 597.20p | 600.00p | 151972 |
| 29/12/2017 | 602.50p | 602.50p | 590.00p | 597.50p | 4620 |
| 28/12/2017 | 597.50p | 602.25p | 597.20p | 597.50p | 6823 |
| 27/12/2017 | 597.50p | 602.40p | 595.00p | 597.50p | 940 |
| 22/12/2017 | 597.50p | 597.50p | 597.10p | 597.50p | 342 |
| 21/12/2017 | 597.50p | 604.00p | 592.00p | 597.50p | 17520 |
| 20/12/2017 | 597.50p | 602.49p | 596.75p | 597.50p | 27353 |
| 19/12/2017 | 597.50p | 605.00p | 590.00p | 597.50p | 47727 |
| 18/12/2017 | 582.50p | 592.50p | 582.50p | 592.50p | 2258 |
| 15/12/2017 | 577.50p | 590.00p | 577.50p | 582.50p | 5114 |
| 14/12/2017 | 577.50p | 590.00p | 571.90p | 577.50p | 59935 |
| 13/12/2017 | 567.50p | 590.00p | 567.50p | 577.50p | 125476 |
| 12/12/2017 | 565.00p | 571.49p | 561.00p | 565.00p | 4558 |
| 11/12/2017 | 565.00p | 575.00p | 561.00p | 565.00p | 42644 |
| 08/12/2017 | 562.50p | 575.00p | 552.00p | 565.00p | 35866 |
| 07/12/2017 | 562.50p | 568.70p | 554.51p | 562.50p | 5985 |
| 06/12/2017 | 607.50p | 608.40p | 551.00p | 562.50p | 27924 |
| 05/12/2017 | 595.00p | 599.90p | 585.00p | 592.50p | 10788 |
| 04/12/2017 | 595.00p | 600.00p | 594.51p | 595.00p | 681 |
| 01/12/2017 | 595.00p | 600.00p | 590.00p | 595.00p | 6774 |
| 30/11/2017 | 595.00p | 600.00p | 590.00p | 595.00p | 30576 |
| 29/11/2017 | 595.00p | 600.00p | 590.00p | 595.00p | 5537 |
| 28/11/2017 | 595.00p | 595.00p | 590.00p | 595.00p | 200 |
| 27/11/2017 | 597.50p | 600.00p | 590.00p | 595.00p | 18858 |
| 24/11/2017 | 582.50p | 600.00p | 578.00p | 595.00p | 6514 |
| 23/11/2017 | 567.50p | 585.00p | 555.00p | 582.50p | 9337 |
| 22/11/2017 | 560.00p | 580.00p | 552.00p | 567.50p | 6942 |
| 21/11/2017 | 557.50p | 570.00p | 545.00p | 557.50p | 27981 |
| 20/11/2017 | 557.50p | 570.00p | 555.00p | 557.50p | 1805 |
| 17/11/2017 | 550.00p | 570.00p | 550.00p | 557.50p | 8977 |
| 16/11/2017 | 550.00p | 560.03p | 540.00p | 550.00p | 21618 |
| 15/11/2017 | 552.50p | 565.00p | 545.00p | 550.00p | 29255 |
| 14/11/2017 | 550.00p | 559.00p | 535.00p | 552.50p | 30457 |
| 13/11/2017 | 555.00p | 563.00p | 545.00p | 552.50p | 21931 |
| 10/11/2017 | 565.00p | 575.00p | 550.00p | 557.50p | 127345 |
| 09/11/2017 | 567.50p | 573.00p | 551.00p | 565.00p | 22903 |
| 08/11/2017 | 585.00p | 585.00p | 561.00p | 567.50p | 15344 |
| 07/11/2017 | 590.00p | 597.00p | 582.00p | 590.00p | 9556 |
| 06/11/2017 | 595.00p | 600.00p | 585.15p | 592.50p | 6107 |
| 03/11/2017 | 595.00p | 600.00p | 585.00p | 595.00p | 28792 |
| 02/11/2017 | 595.00p | 600.60p | 587.50p | 595.00p | 328282 |
| 01/11/2017 | 595.00p | 600.00p | 587.50p | 595.00p | 9725 |
| 31/10/2017 | 595.00p | 600.00p | 585.00p | 595.00p | 16651 |
| 30/10/2017 | 595.00p | 599.00p | 585.00p | 595.00p | 3787 |
| 27/10/2017 | 595.00p | 600.00p | 585.00p | 595.00p | 37493 |
| 26/10/2017 | 597.50p | 600.00p | 585.10p | 595.00p | 22153 |
| 25/10/2017 | 595.00p | 600.00p | 595.00p | 597.50p | 65922 |
| 24/10/2017 | 597.50p | 604.00p | 590.00p | 597.50p | 9668 |
| 23/10/2017 | 600.00p | 602.40p | 590.00p | 597.50p | 6030 |
| 20/10/2017 | 600.00p | 600.00p | 590.00p | 600.00p | 1291 |
| 19/10/2017 | 597.50p | 602.40p | 590.00p | 600.00p | 8207 |
| 18/10/2017 | 600.00p | 602.45p | 590.00p | 600.00p | 82863 |
| 17/10/2017 | 600.00p | 608.00p | 590.00p | 600.00p | 123704 |
| 16/10/2017 | 602.50p | 610.00p | 591.00p | 600.00p | 110995 |
| 13/10/2017 | 605.00p | 605.00p | 602.50p | 602.50p | 297501 |
| 12/10/2017 | 612.50p | 612.50p | 605.00p | 605.00p | 22306 |
| 11/10/2017 | 615.00p | 615.00p | 612.50p | 612.50p | 1710 |
| 10/10/2017 | 622.50p | 622.50p | 615.00p | 615.00p | 9185 |
| 09/10/2017 | 627.50p | 627.50p | 622.50p | 622.50p | 8382 |
| 06/10/2017 | 627.50p | 630.00p | 627.50p | 627.50p | 3851 |
| 05/10/2017 | 627.50p | 627.50p | 627.50p | 627.50p | 2619 |
| 04/10/2017 | 627.50p | 627.50p | 627.50p | 627.50p | 5550 |
| 03/10/2017 | 627.50p | 627.50p | 627.50p | 627.50p | 5310 |
| 02/10/2017 | 632.50p | 630.00p | 627.50p | 627.50p | 19477 |
| 29/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 19214 |
| 28/09/2017 | 630.00p | 632.50p | 630.00p | 630.00p | 51945 |
| 27/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 142863 |
| 26/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 8462 |
| 25/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 6844 |
| 22/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 6692 |
| 21/09/2017 | 625.00p | 630.00p | 620.00p | 630.00p | 404121 |
| 20/09/2017 | 625.00p | 625.00p | 625.00p | 625.00p | 7508 |
| 19/09/2017 | 627.50p | 627.50p | 625.00p | 625.00p | 6918 |
| 18/09/2017 | 627.50p | 627.50p | 627.50p | 627.50p | 2713 |
| 15/09/2017 | 627.50p | 627.50p | 627.50p | 627.50p | 6001 |
| 14/09/2017 | 627.50p | 630.00p | 627.50p | 627.50p | 6384 |
| 13/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 6199 |
| 12/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 18013 |
| 11/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 3412 |
| 08/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 10526 |
| 07/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 14549 |
| 06/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 12520 |
| 05/09/2017 | 630.00p | 635.00p | 630.00p | 630.00p | 4296 |
| 04/09/2017 | 630.00p | 635.00p | 630.00p | 630.00p | 11397 |
| 01/09/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 26619 |
| 31/08/2017 | 637.50p | 637.50p | 630.00p | 630.00p | 13846 |
| 30/08/2017 | 637.50p | 637.50p | 637.50p | 637.50p | 3821 |
| 29/08/2017 | 637.50p | 637.50p | 637.50p | 637.50p | 11881 |
| 25/08/2017 | 642.50p | 650.00p | 637.50p | 637.50p | 20416 |
| 24/08/2017 | 660.00p | 660.00p | 650.00p | 650.00p | 8384 |
| 23/08/2017 | 660.00p | 660.00p | 660.00p | 660.00p | 6249 |
| 22/08/2017 | 657.50p | 660.00p | 657.50p | 660.00p | 10137 |
| 21/08/2017 | 657.50p | 657.50p | 657.50p | 657.50p | 8055 |
| 18/08/2017 | 665.00p | 665.00p | 657.50p | 657.50p | 10531 |
| 17/08/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 773731 |
| 16/08/2017 | 667.50p | 667.50p | 665.00p | 665.00p | 5545 |
| 15/08/2017 | 665.00p | 667.50p | 665.00p | 667.50p | 1427127 |
| 14/08/2017 | 672.50p | 675.00p | 665.00p | 665.00p | 14008 |
| 11/08/2017 | 670.00p | 670.00p | 667.50p | 667.50p | 10433 |
| 10/08/2017 | 680.00p | 680.00p | 670.00p | 670.00p | 80057 |
| 09/08/2017 | 680.00p | 680.00p | 680.00p | 680.00p | 34204 |
| 08/08/2017 | 677.50p | 680.00p | 677.50p | 680.00p | 49203 |
| 07/08/2017 | 670.00p | 677.50p | 670.00p | 677.50p | 31685 |
| 04/08/2017 | 670.00p | 670.00p | 670.00p | 670.00p | 29245 |
| 03/08/2017 | 670.00p | 670.00p | 670.00p | 670.00p | 13035 |
| 02/08/2017 | 670.00p | 670.00p | 670.00p | 670.00p | 17817 |
| 01/08/2017 | 665.00p | 670.00p | 665.00p | 670.00p | 13570 |
| 31/07/2017 | 665.00p | 667.50p | 665.00p | 665.00p | 56009 |
| 28/07/2017 | 665.00p | 665.00p | 665.00p | 665.00p | 15643 |
| 27/07/2017 | 662.50p | 665.00p | 662.50p | 665.00p | 211145 |
| 26/07/2017 | 652.50p | 662.50p | 652.50p | 662.50p | 34744 |
| 25/07/2017 | 650.00p | 652.50p | 650.00p | 652.50p | 41331 |
| 24/07/2017 | 640.00p | 650.00p | 632.50p | 650.00p | 63653 |
| 21/07/2017 | 632.50p | 632.50p | 632.50p | 632.50p | 15334 |
| 20/07/2017 | 632.50p | 632.50p | 632.50p | 632.50p | 6693 |
| 19/07/2017 | 632.50p | 632.50p | 632.50p | 632.50p | 9527 |
| 18/07/2017 | 632.50p | 632.50p | 632.50p | 632.50p | 44563 |
| 17/07/2017 | 632.50p | 632.50p | 632.50p | 632.50p | 8378 |
| 14/07/2017 | 632.50p | 632.50p | 632.50p | 632.50p | 14713 |
| 13/07/2017 | 632.50p | 632.50p | 632.50p | 632.50p | 12040 |
| 12/07/2017 | 637.50p | 635.00p | 632.50p | 632.50p | 23340 |
| 11/07/2017 | 637.50p | 635.00p | 635.00p | 635.00p | 17670 |
| 10/07/2017 | 637.50p | 635.00p | 635.00p | 635.00p | 13370 |
| 07/07/2017 | 637.50p | 635.00p | 630.00p | 635.00p | 50565 |
| 06/07/2017 | 637.50p | 630.00p | 630.00p | 630.00p | 14224 |
| 05/07/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 178930 |
| 04/07/2017 | 627.50p | 630.00p | 627.50p | 630.00p | 182779 |
| 03/07/2017 | 630.00p | 632.50p | 622.50p | 627.50p | 181488 |
| 30/06/2017 | 632.50p | 630.00p | 600.00p | 630.00p | 2789671 |
| 29/06/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 20382 |
| 28/06/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 8425 |
| 27/06/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 146098 |
| 26/06/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 7115 |
| 23/06/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 50213 |
| 22/06/2017 | 590.00p | 600.00p | 590.00p | 600.00p | 0 |
| 21/06/2017 | 590.00p | 590.00p | 585.00p | 590.00p | 0 |
| 20/06/2017 | 590.00p | 590.00p | 585.00p | 590.00p | 0 |
| 19/06/2017 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 16/06/2017 | 585.00p | 600.00p | 575.00p | 590.00p | 19024 |
| 15/06/2017 | 597.50p | 601.74p | 575.11p | 585.00p | 30775 |
| 14/06/2017 | 587.50p | 604.00p | 587.50p | 597.50p | 4999 |
| 13/06/2017 | 587.50p | 595.00p | 585.00p | 587.50p | 11029 |
| 12/06/2017 | 585.00p | 593.59p | 580.00p | 587.50p | 29540 |
| 09/06/2017 | 590.00p | 590.00p | 580.00p | 585.00p | 7179 |
| 08/06/2017 | 587.50p | 598.14p | 587.50p | 590.00p | 20297 |
| 07/06/2017 | 600.00p | 600.00p | 580.00p | 590.00p | 14676 |
| 06/06/2017 | 615.00p | 619.00p | 595.00p | 600.00p | 6167 |
| 05/06/2017 | 612.50p | 625.00p | 611.00p | 615.00p | 24097 |
| 02/06/2017 | 600.00p | 609.00p | 600.00p | 605.00p | 24480 |
| 01/06/2017 | 595.00p | 600.60p | 590.00p | 600.00p | 45843 |
| 31/05/2017 | 587.50p | 602.00p | 581.11p | 595.00p | 55214 |
| 30/05/2017 | 587.50p | 601.20p | 580.00p | 587.50p | 139587 |
| 26/05/2017 | 587.50p | 600.00p | 587.50p | 587.50p | 504715 |
| 25/05/2017 | 587.50p | 599.88p | 577.00p | 587.50p | 1739 |
| 24/05/2017 | 590.00p | 593.80p | 575.00p | 587.50p | 14291 |
| 23/05/2017 | 600.00p | 602.00p | 580.00p | 590.00p | 41262 |
| 22/05/2017 | 600.00p | 602.90p | 588.00p | 597.50p | 8837 |
| 19/05/2017 | 600.00p | 603.90p | 585.00p | 597.50p | 25781 |
| 18/05/2017 | 602.50p | 608.00p | 586.25p | 597.50p | 10430 |
| 17/05/2017 | 582.50p | 610.00p | 580.00p | 602.50p | 37940 |
| 16/05/2017 | 570.00p | 600.00p | 563.00p | 582.50p | 100913 |
| 15/05/2017 | 540.00p | 580.00p | 540.00p | 570.00p | 292949 |
*Close Price adjusted for both dividends and splits