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
24/01/2017 512.50p 516.00p 512.50p 512.50p 3336
23/01/2017 512.50p 513.16p 505.00p 512.50p 70899
20/01/2017 520.00p 520.00p 505.00p 512.50p 2215
19/01/2017 512.50p 515.00p 505.00p 512.50p 241056
18/01/2017 520.00p 520.00p 505.00p 512.50p 4367
17/01/2017 512.50p 512.79p 505.00p 512.50p 6401
16/01/2017 520.00p 520.00p 505.00p 512.50p 12873
13/01/2017 525.00p 525.00p 510.00p 512.50p 18433
12/01/2017 525.00p 525.00p 510.00p 515.00p 223035
11/01/2017 512.50p 515.00p 512.50p 512.50p 6690
10/01/2017 522.50p 522.50p 510.50p 512.50p 27046
09/01/2017 510.00p 515.00p 505.00p 512.50p 36682
06/01/2017 500.00p 509.00p 500.00p 500.00p 7814
05/01/2017 505.00p 510.00p 496.00p 500.00p 306696
04/01/2017 505.00p 505.50p 500.00p 505.00p 9233
03/01/2017 505.00p 507.00p 501.50p 505.00p 8064
30/12/2016 505.00p 509.00p 502.00p 505.00p 3961
29/12/2016 505.00p 508.90p 501.50p 505.00p 1483
28/12/2016 505.00p 510.00p 501.00p 505.00p 15656
23/12/2016 505.00p 510.00p 505.00p 505.00p 2550
22/12/2016 505.00p 505.00p 494.00p 505.00p 7788
21/12/2016 505.00p 505.00p 493.51p 502.50p 6682
20/12/2016 505.00p 515.00p 492.50p 502.50p 14590
19/12/2016 510.00p 510.00p 500.00p 510.00p 15998
16/12/2016 512.50p 512.50p 500.00p 510.00p 419951
15/12/2016 515.00p 515.00p 505.00p 512.50p 39178
14/12/2016 515.00p 515.00p 505.00p 515.00p 5884
13/12/2016 517.50p 517.50p 505.00p 515.00p 78091
12/12/2016 515.00p 522.00p 505.00p 517.50p 9884
09/12/2016 507.50p 511.90p 501.00p 510.00p 112446
08/12/2016 510.00p 512.30p 500.00p 510.00p 7658
07/12/2016 507.50p 510.00p 500.00p 510.00p 434
06/12/2016 510.00p 513.80p 500.00p 510.00p 12670
05/12/2016 512.50p 519.00p 500.00p 510.00p 5962
02/12/2016 507.50p 507.50p 495.00p 507.50p 7384
01/12/2016 505.00p 510.00p 505.00p 510.00p 2767
30/11/2016 505.00p 510.00p 505.00p 510.00p 7117
29/11/2016 507.50p 514.00p 505.00p 510.00p 11796
28/11/2016 505.00p 514.00p 502.00p 507.50p 16332
25/11/2016 510.00p 519.80p 496.00p 505.00p 12048
24/11/2016 507.50p 515.00p 500.50p 510.00p 10566
23/11/2016 505.00p 511.50p 495.00p 507.50p 8396
22/11/2016 502.50p 514.00p 492.00p 505.00p 39821
21/11/2016 497.50p 512.00p 495.00p 502.50p 6652
18/11/2016 492.50p 508.00p 489.00p 497.50p 27789
17/11/2016 490.00p 510.00p 480.00p 495.00p 59939
16/11/2016 487.50p 500.00p 484.50p 490.00p 15539
15/11/2016 467.50p 490.15p 463.11p 487.50p 90528
14/11/2016 467.50p 480.14p 461.25p 467.50p 24592
11/11/2016 465.00p 480.14p 465.00p 467.50p 9683
10/11/2016 462.50p 472.14p 452.75p 465.00p 7063
09/11/2016 455.00p 470.14p 441.11p 462.50p 21473
08/11/2016 470.00p 475.00p 461.00p 470.00p 5137
07/11/2016 475.00p 482.00p 462.31p 470.00p 6875
04/11/2016 485.00p 490.00p 466.60p 475.00p 19070
03/11/2016 490.00p 490.00p 475.00p 485.00p 1869
02/11/2016 490.00p 495.15p 480.00p 490.00p 16517
01/11/2016 490.00p 495.15p 480.00p 490.00p 77375
31/10/2016 490.00p 495.15p 482.00p 490.00p 7211
28/10/2016 495.00p 500.00p 482.00p 490.00p 22543
27/10/2016 502.50p 508.15p 491.00p 495.00p 6362
26/10/2016 510.00p 514.75p 495.50p 502.50p 10642
25/10/2016 510.00p 517.01p 500.00p 510.00p 287236
24/10/2016 510.00p 516.00p 510.00p 510.00p 1170
21/10/2016 510.00p 520.00p 499.00p 510.00p 374500
20/10/2016 510.00p 519.00p 500.00p 510.00p 65281
19/10/2016 507.50p 520.00p 502.00p 510.00p 18670
18/10/2016 497.50p 502.00p 491.50p 495.00p 7693
17/10/2016 480.00p 515.00p 480.00p 497.50p 2323
14/10/2016 480.00p 485.00p 475.00p 480.00p 28133
13/10/2016 492.50p 494.90p 475.00p 480.00p 299672
12/10/2016 492.50p 499.90p 482.38p 492.50p 4185
11/10/2016 492.50p 499.90p 480.00p 492.50p 6322
10/10/2016 492.50p 501.90p 480.00p 492.50p 9712
07/10/2016 492.50p 501.90p 480.00p 492.50p 17693
06/10/2016 492.50p 502.15p 482.00p 492.50p 6422
05/10/2016 492.50p 502.15p 480.50p 492.50p 29462
04/10/2016 490.00p 492.50p 480.00p 492.50p 9953
03/10/2016 487.50p 492.22p 479.00p 490.00p 22876
30/09/2016 487.50p 489.00p 475.00p 487.50p 9317
29/09/2016 490.00p 492.00p 475.00p 487.50p 19506
28/09/2016 490.00p 495.60p 483.00p 490.00p 417410
27/09/2016 495.00p 505.00p 490.00p 490.00p 2032
26/09/2016 495.00p 510.15p 490.00p 495.00p 5823
23/09/2016 507.50p 507.50p 490.00p 495.00p 10589
22/09/2016 510.00p 515.00p 490.00p 507.50p 2582
21/09/2016 510.00p 515.00p 495.00p 510.00p 14488
20/09/2016 512.50p 521.25p 500.00p 510.00p 9754
19/09/2016 510.00p 525.00p 500.00p 512.50p 29272
16/09/2016 500.00p 525.00p 480.00p 510.00p 42805
15/09/2016 435.00p 445.13p 432.60p 440.00p 4642
14/09/2016 432.50p 445.00p 430.00p 435.00p 4571
13/09/2016 432.50p 445.00p 429.50p 432.50p 4836
12/09/2016 432.50p 442.13p 429.50p 432.50p 8830
09/09/2016 432.50p 442.13p 426.00p 432.50p 104677
08/09/2016 435.00p 442.80p 425.00p 432.50p 234582
07/09/2016 435.00p 445.00p 429.00p 435.00p 7086
06/09/2016 435.00p 441.00p 428.00p 435.00p 9550
05/09/2016 435.00p 445.13p 435.00p 435.00p 1158
02/09/2016 435.00p 441.00p 426.00p 435.00p 1571
01/09/2016 435.00p 444.00p 428.10p 435.00p 7995
31/08/2016 435.00p 445.00p 428.10p 435.00p 11393
30/08/2016 435.00p 442.93p 435.00p 435.00p 205968
26/08/2016 435.00p 441.94p 428.00p 435.00p 2021
25/08/2016 435.00p 443.00p 428.00p 435.00p 8543
24/08/2016 440.00p 445.00p 430.00p 435.00p 157113
23/08/2016 440.00p 449.64p 433.00p 440.00p 4775
22/08/2016 440.00p 445.00p 433.00p 440.00p 559221
19/08/2016 440.00p 445.00p 433.00p 440.00p 633482
18/08/2016 440.00p 440.00p 433.00p 440.00p 4266
17/08/2016 440.00p 441.00p 433.00p 440.00p 18940
16/08/2016 440.00p 445.00p 437.00p 440.00p 3915
15/08/2016 440.00p 445.07p 436.30p 440.00p 7128
12/08/2016 440.00p 445.07p 430.00p 440.00p 36307
11/08/2016 440.00p 450.00p 440.00p 440.00p 12293
10/08/2016 437.50p 450.00p 435.00p 440.00p 5493
09/08/2016 437.50p 450.00p 428.00p 437.50p 4626
08/08/2016 427.50p 450.00p 427.50p 437.50p 310988
05/08/2016 422.50p 431.91p 422.50p 427.50p 4588
04/08/2016 420.00p 427.00p 415.00p 422.50p 2831
03/08/2016 420.00p 425.50p 410.00p 420.00p 8390
02/08/2016 420.00p 425.73p 415.00p 420.00p 3760
01/08/2016 417.50p 425.73p 414.50p 420.00p 8543
29/07/2016 415.00p 421.83p 415.00p 417.50p 3722
28/07/2016 412.50p 420.00p 412.50p 415.00p 6267
27/07/2016 412.50p 415.00p 411.50p 412.50p 12847
26/07/2016 417.50p 424.13p 412.50p 412.50p 10101
25/07/2016 432.50p 432.50p 410.00p 417.50p 17651
22/07/2016 437.50p 437.50p 425.00p 432.50p 12867
21/07/2016 437.50p 442.50p 428.00p 437.50p 6841
20/07/2016 437.50p 450.14p 428.00p 437.50p 6147
19/07/2016 437.50p 442.50p 427.50p 437.50p 21823
18/07/2016 435.00p 444.13p 425.00p 437.50p 13245
15/07/2016 435.00p 443.00p 425.00p 435.00p 189927
14/07/2016 435.00p 445.00p 435.00p 435.00p 15085
13/07/2016 435.00p 439.00p 425.00p 435.00p 17357
12/07/2016 425.00p 445.00p 420.00p 435.00p 511616
11/07/2016 425.00p 432.00p 420.00p 425.00p 167947
08/07/2016 422.50p 427.13p 417.62p 422.50p 13023
07/07/2016 427.50p 434.80p 417.62p 422.50p 13816
06/07/2016 427.50p 430.00p 418.50p 422.50p 90446
05/07/2016 430.00p 440.13p 418.50p 427.50p 1586356
04/07/2016 427.50p 438.13p 418.00p 430.00p 616554
01/07/2016 390.00p 437.50p 390.00p 427.50p 1970477
30/06/2016 370.00p 385.12p 368.11p 380.00p 12780
29/06/2016 365.00p 375.00p 365.00p 370.00p 11830
28/06/2016 372.50p 375.11p 360.00p 365.00p 23298
27/06/2016 375.00p 380.11p 370.00p 372.50p 15450
24/06/2016 387.50p 400.00p 373.00p 377.50p 25868
23/06/2016 400.00p 400.00p 391.00p 400.00p 1051
22/06/2016 400.00p 403.90p 391.00p 400.00p 2261
21/06/2016 400.00p 400.00p 391.00p 400.00p 3596
20/06/2016 400.00p 405.88p 396.40p 400.00p 3119
17/06/2016 402.50p 402.50p 391.00p 400.00p 139133
16/06/2016 405.00p 407.00p 391.00p 402.50p 4534
15/06/2016 410.00p 410.00p 398.00p 410.00p 15596
14/06/2016 410.00p 410.00p 400.00p 410.00p 65185
13/06/2016 410.00p 410.00p 400.00p 410.00p 3912
10/06/2016 410.00p 411.60p 405.00p 410.00p 1483
09/06/2016 410.00p 412.00p 405.00p 410.00p 3237
08/06/2016 410.00p 413.00p 400.00p 410.00p 14349
07/06/2016 407.50p 414.00p 403.00p 410.00p 30301
06/06/2016 405.00p 414.00p 403.00p 407.50p 15801
03/06/2016 390.00p 395.12p 380.00p 390.00p 34723
02/06/2016 390.00p 395.00p 385.00p 390.00p 33308
01/06/2016 390.00p 396.00p 385.00p 390.00p 12534
31/05/2016 390.00p 390.00p 383.00p 390.00p 1896
27/05/2016 390.00p 398.60p 390.00p 390.00p 6375
26/05/2016 390.00p 400.00p 387.00p 390.00p 401886
25/05/2016 390.00p 400.12p 385.00p 390.00p 5680
24/05/2016 387.50p 397.20p 384.80p 390.00p 14571
23/05/2016 387.50p 393.02p 387.50p 387.50p 2573
20/05/2016 387.50p 390.00p 387.50p 387.50p 2500
19/05/2016 387.50p 390.00p 380.00p 387.50p 2564238
18/05/2016 387.50p 392.00p 380.00p 387.50p 2703
17/05/2016 385.00p 392.00p 385.00p 387.50p 259968
16/05/2016 382.50p 389.00p 380.00p 385.00p 88087
13/05/2016 382.50p 387.50p 382.50p 382.50p 126129
12/05/2016 385.00p 390.00p 382.50p 382.50p 1755
11/05/2016 385.00p 392.00p 380.00p 385.00p 13269
10/05/2016 385.00p 392.20p 382.00p 385.00p 3384
09/05/2016 385.00p 392.20p 375.00p 385.00p 216036
06/05/2016 378.50p 389.00p 375.00p 385.00p 14682
05/05/2016 378.50p 385.00p 375.00p 378.50p 4203
04/05/2016 378.50p 385.13p 375.00p 378.50p 18108
03/05/2016 378.50p 385.30p 378.00p 378.50p 80400
29/04/2016 373.50p 385.00p 373.50p 378.50p 509606
28/04/2016 372.50p 379.00p 369.80p 373.50p 14509
27/04/2016 370.00p 379.00p 367.00p 372.50p 288490
26/04/2016 365.00p 375.00p 360.00p 367.50p 501663
25/04/2016 360.00p 371.00p 360.00p 365.00p 18931
22/04/2016 360.00p 370.00p 350.00p 360.00p 18452
21/04/2016 355.00p 365.00p 349.80p 355.00p 907937
20/04/2016 355.00p 355.00p 349.80p 355.00p 17250
19/04/2016 347.50p 355.00p 347.50p 350.00p 80000
18/04/2016 347.50p 355.00p 343.60p 347.50p 14364
15/04/2016 347.50p 353.50p 347.50p 347.50p 1052
14/04/2016 347.50p 347.50p 347.50p 347.50p 85478
13/04/2016 347.50p 353.50p 347.50p 347.50p 3050
12/04/2016 347.50p 353.50p 340.00p 347.50p 6454

*Close Price adjusted for both dividends and splits